$54.40 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
9/27/201654.0254.4054.0254.408,048
9/26/201654.1854.4953.9554.2335,420
9/23/201654.9954.9954.3954.5032,487
9/22/201655.0155.1254.7555.035,080
9/21/201654.0054.3554.0054.355,202
9/20/201653.6753.6753.3953.397,609
9/19/201653.3454.1853.3453.881,952
9/16/201652.9953.1652.9853.095,396
9/15/201652.8853.5052.8853.446,241
9/14/201653.1153.1152.8452.848,352
9/13/201653.8853.8852.7953.1017,927
9/12/201653.7854.3753.7554.3516,489
9/9/201654.9654.9653.8653.872,800
9/8/201655.7955.7955.3055.586,491
9/7/201655.3555.7455.3555.7325,001
9/6/201654.8955.3554.8955.311,346
9/2/201655.1355.1355.0455.114,158
9/1/201654.7854.8254.1054.562,499
8/31/201655.3455.3454.6054.952,862
8/30/201655.5055.5055.1055.3311,857
8/29/201654.9455.7054.9455.5460,105
8/26/201655.3255.6754.9055.063,931
8/25/201655.0355.4255.0055.246,584
8/24/201655.5355.5855.1655.235,632
8/23/201655.9055.9055.8055.802,363
8/22/201655.1255.3854.9955.3613,005
8/19/201655.3955.4355.1355.3918,125
8/18/201655.2055.4855.2055.437,627
8/17/201655.0355.0354.6854.889,950
8/16/201655.7255.7255.1655.1713,511
8/15/201655.0955.7355.0955.6511,236
8/12/201655.2155.2154.6654.824,787
8/11/201654.9455.3854.8155.2211,710
8/10/201655.2555.2554.6354.742,896
8/9/201655.5255.5255.0555.156,397
8/8/201655.6055.7455.4155.5310,908
8/5/201654.9155.5454.9155.449,381
8/4/201654.5654.8354.5554.726,833
8/3/201653.8254.6853.8254.564,559
8/2/201654.6554.6553.5953.987,544
8/1/201655.2955.2954.5654.644,429
7/29/201655.0455.5454.8455.4327,325
7/28/201655.1155.2454.9955.203,563
7/27/201655.4655.8554.9755.3510,518
7/26/201654.8755.2254.7355.225,924
7/25/201654.4854.5054.2054.205,377
7/22/201654.0954.6054.0654.449,174
7/21/201654.4154.9954.2154.385,357
7/20/201653.7954.2253.7554.1211,089
7/19/201654.0854.0853.8253.905,171
7/18/201654.0054.4554.0054.402,857
7/15/201654.6054.6054.2254.3618,082
7/14/201654.4054.5654.1454.234,048
7/13/201654.6454.6453.7354.026,400
7/12/201653.9654.3553.8454.217,516
7/11/201653.0453.2253.0153.2010,255
7/8/201651.8752.6351.8752.5011,215
7/7/201651.6651.8650.8551.125,809
7/6/201650.4351.1050.4251.107,294
7/5/201650.8450.8750.3450.8115,991
7/1/201651.5552.2351.5551.9613,860
6/30/201650.4651.4450.1651.2418,806
6/29/201650.1350.3550.0450.236,097
6/28/201649.2849.4948.7749.196,079
6/27/201650.1750.1748.2648.3618,336
6/24/201651.4151.5550.4750.8013,741
6/23/201653.1053.3852.9753.3014,638
6/22/201652.5952.7352.2852.382,408
6/21/201652.2552.4852.0752.484,866
6/20/201652.7653.0952.6852.817,815
6/17/201651.7152.1151.7152.111,064
6/16/201651.5851.7850.8651.708,734
6/15/201651.7052.3351.7051.924,034
6/14/201651.7351.9951.1351.345,086
6/13/201652.5352.7051.9151.963,807
6/10/201652.8353.1052.5452.697,002
6/9/201653.6353.7153.3553.573,278
6/8/201653.6654.1653.6653.938,400
6/7/201653.2453.7553.2453.6212,442
6/6/201653.1053.2253.1053.223,135
6/3/201652.0552.2451.8152.243,041
6/2/201651.3351.9651.2551.964,418
6/1/201650.6551.5550.6151.4428,574
5/31/201650.9951.5650.9951.2711,826
5/27/201651.0951.0950.6350.8458,892
5/26/201651.2951.3250.8450.946,833
5/25/201650.6851.0750.6051.073,862
5/24/201649.8850.3149.8850.179,693
5/23/201649.6549.6749.3449.633,782
5/20/201649.2949.6449.2949.579,595
5/19/201648.6048.9948.6048.994,661
5/18/201649.5049.7149.1349.132,367
5/17/201649.9550.5349.5849.693,993
5/16/201649.5750.4249.5749.989,671
5/13/201649.7749.9949.1549.2339,329
5/12/201650.0050.0149.7149.922,307
5/11/201650.5850.9150.3650.492,991
5/10/201650.5351.1750.5351.1728,961
5/9/201651.0051.0050.1650.164,563
5/6/201650.6551.2950.6551.0611,892
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center