$55.43 +0.24 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
5/5/201651.6651.6650.7450.8710,706
5/4/201651.4152.1051.0451.3410,133
5/3/201653.0053.0051.2351.677,763
5/2/201652.3452.9952.1452.9327,205
4/29/201652.8052.8552.4952.4921,150
4/28/201653.3853.7652.8052.867,404
4/27/201653.1953.7152.9453.6519,098
4/26/201652.6253.0752.3352.9946,259
4/25/201653.0353.0352.0752.3614,329
4/22/201652.7953.4052.7953.0622,347
4/21/201653.2753.2752.6152.615,050
4/20/201653.0053.5952.9153.3453,931
4/19/201652.7853.3552.7853.1365,033
4/18/201651.8652.6151.8652.5213,185
4/15/201652.0052.3951.9352.35442,931
4/14/201652.3452.3451.9551.967,868
4/13/201651.3152.4151.3152.3934,842
4/12/201650.3951.0550.2450.977,009
4/11/201650.4750.4750.1750.176,381
4/8/201650.1550.2749.8749.913,832
4/7/201650.0950.0949.1449.3812,472
4/6/201649.6950.2349.6050.096,575
4/5/201650.2250.2249.8449.845,227
4/4/201651.2351.2350.2450.325,895
4/1/201650.5751.0950.1751.098,828
3/31/201650.8951.1150.8850.949,429
3/30/201651.0051.0650.6151.0326,994
3/29/201649.8050.5749.5050.5713,870
3/28/201650.1650.3949.7050.019,592
3/24/201649.2650.0749.2150.0120,722
3/23/201650.7250.7549.5849.5824,042
3/22/201651.0051.1250.9951.022,781
3/21/201650.8751.0050.6750.9518,134
3/18/201651.1451.5650.8450.847,312
3/17/201650.4751.0850.4750.935,836
3/16/201649.2050.0949.2050.033,387
3/15/201649.2549.3648.7949.256,607
3/14/201649.6449.9549.4049.834,759
3/11/201648.9549.8948.9549.895,355
3/10/201649.0249.0248.2448.9511,547
3/9/201648.7049.3048.6948.935,778
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center