$55.60 +0.19 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Apr. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
5/27/201030.3630.7430.0530.74133,200
5/26/201029.5630.0929.4129.4745,200
5/25/201028.5129.3228.1429.31122,800
5/24/201029.7629.8829.3229.3256,100
5/21/201028.5429.9528.1429.7650,900
5/20/201030.2430.2429.2729.2775,800
5/19/201030.8931.3530.3930.8852,900
5/18/201031.9132.0931.1431.1426,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center