$55.87 -0.32 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

May. 28, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
8/11/201028.1528.1627.8027.805,100
8/10/201029.2629.2628.8929.116,200
8/9/201029.3729.5829.3429.517,300
8/6/201028.7529.1828.7229.1855,600
8/5/201029.0329.3029.0329.2389,200
8/4/201029.0629.3629.0629.365,600
8/3/201029.1229.2228.9628.964,700
8/2/201029.1829.4429.1229.4010,900
7/30/201028.3628.8528.3628.8519,900
7/29/201029.0829.1228.4328.7914,900
7/28/201029.3129.4028.8928.9120,800
7/27/201029.9129.9129.2829.4034,200
7/26/201028.9629.5128.9329.5129,100
7/23/201028.3228.8728.3228.8712,600
7/22/201027.9528.4027.9528.2765,000
7/21/201028.0128.0727.3827.469,200
7/20/201027.0527.7727.0227.772,500
7/19/201027.3527.4126.9127.3367,000
7/16/201028.1028.1027.1827.2144,800
7/15/201028.3728.3727.9128.2430,200
7/14/201028.4528.5328.1528.3821,900
7/13/201027.9628.5227.9628.4470,600
7/12/201027.8927.9927.4527.6816,200
7/9/201027.6827.9427.5827.945,400
7/8/201027.7727.7727.3127.575,200
7/7/201026.2727.1526.2727.1519,100
7/6/201026.6427.1026.0726.1835,600
7/2/201026.7826.8026.2526.3827,900
7/1/201026.8127.0026.1326.64243,800
6/30/201027.1627.5726.9026.9133,700
6/29/201028.1228.1927.2127.2835,600
6/28/201028.7328.8528.4128.6710,700
6/25/201028.4728.7428.2128.709,900
6/24/201028.8728.8728.3328.35102,900
6/23/201029.0629.2128.7029.029,500
6/22/201030.1130.1229.0629.0613,200
6/21/201030.4930.7429.8429.8633,100
6/18/201029.9830.2229.9830.092,400
6/17/201030.5430.5429.9230.2359,100
6/16/201030.2630.5630.2530.3212,200
6/15/201029.8630.5529.8630.477,900
6/14/201029.8830.2529.6929.7023,000
6/11/201028.9429.4728.9429.284,300
6/10/201028.7429.2228.7429.224,400
6/9/201028.4028.8828.2228.2716,200
6/8/201028.1428.2927.7128.2463,200
6/7/201028.8928.9528.1128.1196,900
6/4/201029.4329.8028.8028.8354,700
6/3/201030.2630.3729.8730.3024,000
6/2/201029.4430.1029.3230.10104,500
6/1/201030.0130.3929.3329.3333,200
5/28/201030.7030.7330.2430.4046,700
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center