GUGGENHEIM S&P MIDCAP 400 PURE $44.05

up +0.20


21/5/2013 04:21 PM  |  NYSEARCA : RFV  |  Industries :
Type:

RFV historical data

Date Open High Low Close Volume
5/21/2013 43.94 44.14 43.80 44.05 71
5/20/2013 43.57 43.97 43.57 43.85 90
5/17/2013 43.65 43.65 43.53 43.61 45
5/16/2013 43.58 43.58 43.33 43.33 61
5/15/2013 43.28 43.51 43.25 43.47 31
5/14/2013 43.12 43.29 43.11 43.27 17
5/13/2013 43.17 43.17 42.87 42.91 303
5/10/2013 43.01 43.17 42.91 43.15 35
5/9/2013 43.04 43.06 42.82 42.93 40
5/8/2013 42.69 42.96 42.59 42.92 29
5/7/2013 42.50 42.79 42.50 42.75 101
5/6/2013 42.31 42.49 42.28 42.41 68
5/3/2013 42.16 42.46 41.91 42.28 123
5/2/2013 41.34 41.64 41.34 41.64 69
5/1/2013 41.83 41.83 41.17 41.17 108
4/30/2013 41.80 42.07 41.75 42.06 140
4/29/2013 41.57 41.77 41.24 41.67 61
4/26/2013 41.42 41.42 41.14 41.35 97
4/25/2013 41.50 41.53 41.40 41.40 39
4/24/2013 40.97 41.29 40.97 41.25 162
4/23/2013 40.65 40.93 40.51 40.76 111
4/22/2013 40.36 40.39 39.76 40.33 144
4/19/2013 40.08 40.30 40.06 40.28 44
4/18/2013 40.21 40.21 39.81 39.90 50
4/17/2013 40.25 40.57 39.85 40.20 198
4/16/2013 40.67 40.79 40.49 40.70 447
4/15/2013 41.37 41.37 40.25 40.25 111
4/12/2013 42.10 42.10 41.72 41.84 135
4/11/2013 41.98 42.25 41.98 42.19 53
4/10/2013 42.13 42.13 41.55 41.99 81
4/9/2013 41.53 41.71 41.34 41.67 43
4/8/2013 41.31 41.34 41.12 41.34 65
4/5/2013 41.15 41.15 40.37 41.12 62
4/4/2013 41.20 41.40 41.09 41.40 288
4/3/2013 41.87 41.87 41.06 41.15 226
4/2/2013 42.49 42.59 41.69 41.72 44
4/1/2013 42.70 42.75 42.10 42.13 77
3/28/2013 43.00 43.01 42.53 42.74 114
3/27/2013 42.27 42.61 42.08 42.55 72
3/26/2013 42.54 42.54 42.28 42.33 116
3/25/2013 42.47 42.60 42.08 42.21 133
3/22/2013 42.36 42.38 42.00 42.15 31
3/21/2013 42.42 42.65 42.10 42.17 364
3/20/2013 42.64 42.77 42.47 42.77 162
3/19/2013 42.45 43.24 42.09 42.28 78
3/18/2013 42.72 42.72 41.96 42.38 81
3/15/2013 42.57 42.62 42.41 42.62 56
3/14/2013 42.31 42.65 42.31 42.65 130
3/13/2013 42.13 42.27 42.04 42.14 73
3/12/2013 41.97 42.13 41.80 41.95 104
3/11/2013 41.79 41.99 41.79 41.93 53
3/8/2013 41.56 41.83 41.49 41.81 103
3/7/2013 41.00 41.33 41.00 41.24 72
3/6/2013 41.01 41.59 40.94 40.97 61
3/5/2013 40.44 40.85 40.44 40.74 76
3/4/2013 40.06 40.27 39.86 40.21 104
3/1/2013 40.33 40.42 39.88 40.18 137
2/28/2013 40.68 40.90 40.52 40.52 50
2/27/2013 40.03 40.75 40.03 40.71 111
2/26/2013 40.24 40.24 39.77 40.13 598
2/25/2013 41.22 41.22 39.91 39.91 179
2/22/2013 41.22 41.22 40.65 40.87 137
2/21/2013 41.35 41.35 40.37 40.54 480
2/20/2013 41.72 41.81 40.81 40.81 221
2/19/2013 41.28 41.67 41.28 41.66 146
2/15/2013 41.45 41.46 41.16 41.31 87
2/14/2013 41.01 41.40 41.01 41.35 139
2/13/2013 40.84 41.00 40.84 41.00 372
2/12/2013 40.48 40.68 40.48 40.68 210
2/11/2013 40.38 40.48 40.33 40.46 83
2/8/2013 40.44 40.57 40.38 40.53 196
2/7/2013 40.23 40.83 40.08 40.26 108
2/6/2013 39.92 40.24 39.92 40.24 69
2/5/2013 39.84 40.06 39.84 40.06 52
2/4/2013 39.93 39.94 39.54 39.63 54
2/1/2013 40.00 40.22 40.00 40.10 304
1/31/2013 39.76 39.91 39.76 39.91 107
1/30/2013 39.76 39.80 39.64 39.65 29
1/29/2013 39.94 39.95 39.80 39.80 65
1/28/2013 40.10 40.10 39.80 39.95 155
1/25/2013 39.98 40.00 39.75 40.00 72
1/24/2013 39.76 39.83 39.49 39.74 55
1/23/2013 39.78 39.78 39.41 39.49 43
1/22/2013 39.12 39.57 39.12 39.57 55
1/18/2013 38.99 39.09 38.87 39.04 67
1/17/2013 38.74 38.98 38.72 38.90 92
1/16/2013 38.46 38.53 38.46 38.49 22
1/15/2013 38.30 38.61 38.30 38.61 92
1/14/2013 38.90 38.90 38.22 38.22 88
1/11/2013 38.28 38.35 38.18 38.25 173
1/10/2013 38.90 38.90 38.16 38.32 111
1/9/2013 38.15 38.21 38.08 38.11 270
1/8/2013 38.32 38.32 38.01 38.05 9
1/7/2013 38.41 38.43 38.30 38.33 48
1/4/2013 38.24 38.53 38.24 38.51 80
1/3/2013 38.14 38.44 38.14 38.20 183
1/2/2013 38.22 38.76 37.79 37.91 97
12/31/2012 36.37 36.93 36.31 36.93 225
12/28/2012 36.57 36.65 36.52 36.58 68
12/27/2012 36.97 37.00 36.31 36.78 162
Marketplace
Trading Center