$54.96 -0.30 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Feb. 27, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
5/17/201031.7131.9230.7831.6098,300
5/14/201032.2832.2831.2931.5335,700
5/13/201032.7132.9632.3532.3948,400
5/12/201032.3132.7832.2232.7634,300
5/11/201031.6232.4831.3532.0272,800
5/10/201031.8831.9031.4231.8953,800
5/7/201031.0131.0129.7430.17120,000
5/6/201032.0432.2715.0031.02207,600
5/5/201032.3132.7131.9132.23108,700
5/4/201033.2833.2832.4232.5470,700
5/3/201033.2733.8133.2733.7637,500
4/30/201034.1034.1733.1033.1048,800
4/29/201033.8734.2033.5934.1312,800
4/28/201033.7733.9433.5033.5031,700
4/27/201034.4634.6833.5733.5825,300
4/26/201034.7534.9034.5134.5746,900
4/23/201034.4234.7334.2234.7387,200
4/22/201033.6034.3833.4834.36149,400
4/21/201033.7833.9433.6533.9426,200
4/20/201033.4233.7533.3333.7131,000
4/19/201033.1933.4032.7133.1751,900
4/16/201033.8033.8633.1033.3229,700
4/15/201033.7934.0333.7233.9242,900
4/14/201033.3033.8033.2733.8038,100
4/13/201033.0133.1532.9133.1318,400
4/12/201033.1133.1333.0033.0819,200
4/9/201032.8133.0432.6633.0425,900
4/8/201032.7332.8332.4032.8016,300
4/7/201033.0833.0832.6432.8228,700
4/6/201032.5833.1532.5833.12145,400
4/5/201032.2932.6632.2032.6542,600
4/1/201031.9932.2431.9132.1179,700
3/31/201031.9232.1131.7531.7535,100
3/30/201032.0832.2131.8532.0216,300
3/29/201031.9532.0231.8732.0216,900
3/26/201031.9832.1931.7331.7716,500
3/25/201032.5532.6431.8731.8775,200
3/24/201032.3432.4232.2032.2182,100
3/23/201032.1432.4632.0032.4618,300
3/22/201031.3232.1031.2832.0523,200
3/19/201032.1432.1431.5331.6134,400
3/18/201032.2332.2732.0132.0530,400
3/17/201031.9632.3331.9632.19116,400
3/16/201031.5431.8631.4031.8620,800
3/15/201031.4231.4231.1631.379,800
3/12/201031.5231.5231.2531.4234,100
3/11/201031.0731.3830.9931.3817,000
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center