$54.06 +1.12 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Dec. 18, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
3/10/201030.8631.2030.8631.1942,300
3/9/201030.7030.9930.6730.82303,300
3/8/201030.7630.8530.7030.8184,000
3/5/201030.4130.7930.4030.7469,100
3/4/201030.2730.3530.1030.2680,500
3/3/201030.0830.3030.0830.2016,400
3/2/201029.8930.0429.8629.9725,600
3/1/201029.4729.8229.4329.8245,200
2/26/201029.4029.4929.1629.3537,300
2/25/201029.0129.4528.9629.4320,200
2/24/201029.4329.5829.3829.5526,000
2/23/201029.8529.8529.3429.4016,100
2/22/201029.9329.9629.8029.9035,900
2/19/201029.5929.8029.4829.7836,600
2/18/201029.2829.5429.2829.5418,700
2/17/201029.2029.2929.1429.2925,200
2/16/201028.8029.0528.6229.0248,700
2/12/201028.0528.4828.0528.4817,600
2/11/201027.6628.2827.6628.2811,900
2/10/201027.7427.8726.8327.807,300
2/9/201027.6427.8827.4627.79120,900
2/8/201027.4527.6427.2827.2911,800
2/5/201027.4827.5226.9027.5216,500
2/4/201028.2128.2627.4727.4713,000
2/3/201028.5428.7228.3828.4119,000
2/2/201028.3428.6828.2428.65107,400
2/1/201027.8028.2027.8028.19168,100
1/29/201028.2228.4727.7227.7285,800
1/28/201028.6828.6827.9428.2981,600
1/27/201028.4128.6528.2128.5970,600
1/26/201028.7528.8128.5728.579,400
1/25/201028.8128.8928.6428.6954,500
1/22/201029.3229.3228.5428.57104,400
1/21/201029.6929.7629.1829.26110,700
1/20/201029.8329.8329.3829.6572,800
1/19/201029.5229.8329.5229.8326,800
1/15/201029.7829.7829.3729.4411,700
1/14/201029.7529.8729.7229.847,600
1/13/201029.5529.8429.2929.8445,300
1/12/201029.4829.5529.3029.43101,500
1/11/201029.8129.8629.5929.7247,600
1/8/201029.4029.7029.3829.7024,600
1/7/201029.3429.4929.3029.4956,000
1/6/201028.9329.2828.9329.289,600
1/5/201028.7328.9228.7128.8933,500
1/4/201028.4428.7828.4428.7569,000
12/31/200928.5128.5428.1028.1113,400
12/30/200928.5628.5828.3928.507,100
12/29/200928.6528.6728.5928.6119,900
12/28/200928.8428.8428.5928.6658,300
12/24/200928.7228.7228.6728.672,500
12/23/200928.4828.5528.2828.553,800
12/22/200928.3028.3128.2028.3117,200
12/21/200928.0328.2228.0328.205,600
12/18/200927.8427.8427.4627.6814,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center