$50.99 -1.05 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Jan. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center