$53.97 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Mar. 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center