$61.44 +0.09 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSE ARCA

Dec. 2, 2016 | 03:41 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
12/2/201661.4161.5261.0961.4410,486
12/1/201661.5961.7961.1661.3518,814
11/30/201661.0961.3860.9861.3129,231
11/29/201659.2960.5659.2960.2913,548
11/28/201661.4361.4360.7260.8113,855
11/25/201661.4861.5761.2561.5229,468
11/23/201660.7061.5560.6761.4713,111
11/21/201659.6360.0859.6160.0316,258
11/18/201659.8559.8559.4159.5123,819
11/17/201659.7259.7459.4959.5515,166
11/16/201659.3459.3458.9859.289,759
11/15/201659.0959.4458.6059.3413,606
11/14/201658.6259.0058.5258.9915,069
11/11/201656.9957.5656.7057.565,773
11/10/201656.8257.4556.5057.017,507
11/9/201653.9856.1953.8256.086,257
11/8/201653.5954.2953.5954.148,005
11/7/201653.8654.0453.7853.9921,099
11/4/201652.6053.2252.4853.224,046
11/3/201652.6652.9852.5652.616,255
11/2/201652.6152.9452.3352.603,555
11/1/201653.5053.5052.8052.9913,900
10/31/201653.2153.6053.2153.6012,511
10/28/201653.5453.8453.2453.278,334
10/27/201654.2454.2453.4253.455,174
10/26/201653.9954.2553.8554.1111,868
10/25/201654.8954.8954.1254.159,678
10/24/201655.0155.0354.5754.814,791
10/21/201654.6354.8454.1854.78580,190
10/20/201654.7254.9754.4754.8737,638
10/19/201654.5555.2354.5455.003,265
10/18/201654.3754.5654.3254.514,296
10/17/201654.3954.5054.2054.2011,497
10/14/201654.7154.8254.3154.342,387
10/13/201653.7354.4453.7354.311,799
10/12/201654.8655.0554.8354.844,172
10/11/201655.2555.2554.6254.815,383
10/10/201655.8655.9155.8555.852,299
10/7/201655.3255.3255.3255.32838
10/6/201655.6855.7055.3855.671,858
10/5/201655.2655.9355.2655.754,445
10/4/201655.1555.2854.7454.882,918
10/3/201655.4155.4155.0655.063,697
9/30/201655.2155.7354.9055.4947,613
9/29/201655.3655.3654.9755.21941
9/28/201654.9555.2654.3155.2619,238
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center