$52.27 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Jan. 26, 2015 | 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
1/26/201551.4052.3151.0752.2760,272
1/23/201551.9451.9451.4651.5013,247
1/22/201551.5852.0050.6952.0012,064
1/21/201550.2051.1050.2051.039,833
1/20/201550.9150.9650.0850.4213,149
1/16/201549.8750.8549.8750.8117,335
1/15/201550.6450.7449.9550.0015,636
1/14/201550.5450.9150.0550.8738,202
1/13/201551.8752.4650.8351.3021,271
1/12/201552.2952.2951.3751.5011,120
1/9/201553.2653.2652.1752.359,145
1/8/201552.9753.1652.6253.0610,717
1/6/201552.7952.7951.4751.8520,286
1/5/201554.0154.0152.5352.6421,823
1/2/201554.6354.6353.7954.1938,099
12/31/201455.1155.1154.3654.365,444
12/30/201454.8555.1254.7554.935,964
12/29/201454.7155.2054.7155.005,717
12/26/201454.6854.8654.5554.5535,105
12/24/201454.4754.5554.1954.555,161
12/23/201454.2754.6254.2754.535,553
12/22/201453.9954.1253.8453.9614,740
12/19/201453.8454.1853.7354.034,312
12/18/201453.6154.0653.4454.0620,790
12/17/201452.0652.9451.9552.944,513
12/16/201451.8152.3451.0752.158,064
12/15/201452.6652.7651.7851.999,881
12/12/201452.7752.8352.2252.2215,863
12/11/201453.1253.7053.1253.394,517
12/10/201453.7553.7552.9152.917,267
12/9/201453.1953.8853.1053.8811,014
12/8/201453.9254.2353.5653.658,380
12/5/201454.0754.1753.9153.918,315
12/4/201454.1954.1953.8853.925,560
12/3/201453.5154.2153.5154.167,980
12/2/201453.3453.4853.2153.4014,526
12/1/201454.0054.0052.9152.9320,561
11/28/201454.1354.1353.6553.654,692
11/26/201454.2954.2953.9754.015,603
11/25/201454.0454.2954.0054.1813,600
11/24/201454.0854.1453.9054.0370,578
11/21/201454.2454.2453.7653.8818,596
11/20/201453.1553.6153.1553.613,258
11/19/201453.1053.2652.9353.154,440
11/18/201453.0153.6353.0153.407,464
11/17/201452.9653.1752.9153.0027,143
11/14/201453.2153.2253.0353.036,233
11/13/201453.2653.4352.8453.086,243
11/12/201452.9453.4352.8253.425,250
11/11/201453.2653.3453.0553.116,553
11/10/201453.0653.3953.0653.137,948
11/7/201452.9653.2252.9653.054,648
11/6/201452.7953.0252.7053.026,582
11/5/201452.9052.9052.3252.5842,978
11/4/201452.4452.6052.2252.409,849
11/3/201452.9052.9052.3852.5534,683
10/31/201452.6252.7752.2052.7516,194
10/30/201451.7652.1651.6651.8719,809
10/29/201452.0052.2651.6151.827,206
10/28/201451.3551.9751.3551.9720,440
10/27/201451.2551.2550.8450.9615,886
10/24/201451.3151.3150.9151.2715,514
10/23/201451.1551.5451.0951.2214,477
10/22/201451.1851.3550.5250.5252,676
10/21/201450.1951.0650.1950.9626,034
10/20/201449.2549.8249.2349.7610,199
10/17/201449.4849.6849.1249.3420,724
10/16/201447.5748.9647.2848.9612,783
10/15/201447.8448.6147.1548.3040,098
10/14/201448.0148.8548.0148.4647,307
10/13/201448.6548.8347.9547.9528,750
10/10/201449.4849.4848.5048.5014,410
10/9/201450.5350.5349.4749.5510,769
10/8/201449.9050.6149.4850.5834,582
10/7/201450.4150.6049.9349.9413,927
10/6/201451.0451.0450.5950.6116,282
10/3/201450.8350.9450.6250.8425,731
10/2/201450.0150.5549.6950.4420,506
10/1/201450.9450.9450.1150.1768,596
9/30/201451.7251.7251.1051.106,294
9/29/201451.4051.7851.4051.6631,711
9/26/201451.1051.8951.1051.8518,512
9/25/201452.2052.2051.4651.5713,010
9/24/201451.8352.2851.7752.285,331
9/23/201452.4552.5652.0852.0819,735
9/22/201453.4353.4352.6552.7019,876
9/19/201454.2354.2353.3653.4018,021
9/18/201454.1354.1553.9854.019,735
9/17/201454.1254.1853.8553.9424,594
9/16/201453.6554.1353.3753.8724,189
9/15/201454.0554.0553.6553.6819,214
9/12/201454.5554.5553.8753.936,295
9/11/201453.9654.5053.9654.4810,775
9/10/201454.1954.1953.7854.1820,444
9/9/201454.2754.3454.0854.1029,901
9/8/201454.4854.4854.3154.349,794
9/5/201454.4654.5154.3454.498,078
9/4/201455.0055.0054.5054.509,014
9/3/201455.1755.1754.6554.7015,075
9/2/201454.9755.0254.6654.8826,225
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center