$55.65 -0.05 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

May. 6, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
5/5/201556.4556.4555.6555.703,086
5/4/201556.4256.4556.1956.327,838
5/1/201555.9856.1455.8056.142,162
4/30/201555.9256.1355.4555.6942,215
4/29/201555.7856.2855.7056.233,125
4/28/201555.6056.0455.4956.032,310
4/27/201556.0256.0255.4155.416,278
4/24/201555.9655.9655.5655.562,544
4/23/201555.4555.9755.4555.944,274
4/22/201555.2855.4654.9855.464,761
4/21/201555.8955.8955.2155.2513,951
4/20/201555.6155.7955.5055.7135,271
4/17/201555.3555.3855.1155.304,404
4/16/201556.1356.5656.1256.223,432
4/15/201556.2556.8556.1056.854,872
4/14/201555.7455.8755.3555.814,681
4/13/201555.8655.8655.6055.606,979
4/10/201555.6255.7155.5755.712,140
4/9/201555.1555.6255.1555.565,549
4/8/201555.3155.5455.2055.275,448
4/7/201555.4555.7055.3455.348,148
4/6/201554.4655.6954.4655.6411,897
4/2/201554.4555.0654.4554.834,159
4/1/201554.7454.7454.4054.588,006
3/31/201554.7554.8554.5954.724,963
3/30/201554.1755.0754.1755.053,838
3/27/201553.6653.9153.6653.912,089
3/26/201554.1954.1953.8453.975,191
3/25/201555.0255.0254.3254.324,906
3/24/201554.6654.8554.6054.776,378
3/23/201554.5855.0654.5854.809,143
3/20/201554.0354.5854.0354.5510,038
3/19/201554.1454.3853.9454.154,618
3/18/201553.4754.7153.4754.5610,677
3/17/201553.2653.7753.2653.6511,982
3/16/201553.3753.6053.2653.5410,857
3/13/201553.4053.4052.7753.264,413
3/11/201552.8553.0552.7053.057,414
3/10/201553.2153.2152.8252.828,444
3/9/201553.7553.9153.6453.663,835
3/6/201554.1554.3653.7053.724,651
3/5/201554.6854.6854.0754.3325,806
3/4/201554.4654.4654.0054.3841,187
3/3/201554.6454.8754.6054.654,096
3/2/201554.8754.9554.5654.839,308
2/27/201555.2455.2454.9654.966,489
2/26/201555.4355.4455.1055.264,508
2/25/201555.5055.5455.2955.418,632
2/24/201555.4055.5055.1455.384,030
2/23/201555.3155.3154.8755.0935,389
2/20/201554.9555.3354.7255.204,921
2/19/201554.9155.3554.6655.204,933
2/18/201555.1855.4055.1055.135,036
2/17/201555.3255.3254.8255.2216,145
2/13/201554.6255.2754.6255.258,619
2/12/201554.1154.5854.1154.5628,659
2/11/201553.7854.0253.6053.8341,468
2/10/201554.1654.1653.5353.9231,735
2/9/201553.8654.2353.8654.057,516
2/6/201553.8254.1553.7653.8244,960
2/5/201553.0453.5852.9153.5113,335
2/4/201552.9553.1552.5952.8114,146
2/3/201552.0953.2852.0953.2778,423
2/2/201551.3251.8450.8051.8058,125
1/30/201551.1351.5850.6651.0144,221
1/29/201550.9251.3150.3851.316,738
1/28/201552.3652.3650.9950.999,408
1/27/201551.7952.2351.6152.046,487
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center