$54.44 +0.06 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Jul. 22, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
10/5/201127.1927.8727.0727.857,568
10/4/201125.7526.7925.7526.7923,957
10/3/201127.1727.4226.0726.0710,481
9/30/201127.6127.9627.6127.6624,833
9/29/201128.1328.1328.0428.04300
9/28/201128.0628.0627.8028.031,900
9/27/201128.7629.1428.5328.534,695
9/26/201127.7928.0027.3428.006,090
9/23/201127.0627.5327.0627.502,461
9/22/201127.0327.4126.8227.047,650
9/21/201129.0929.1027.9527.956,966
9/20/201129.3529.4829.0229.052,184
9/19/201129.0729.5729.0029.575,230
9/16/201129.9430.0529.8629.871,610
9/15/201129.9829.9829.6829.988,084
9/14/201129.3129.6728.9529.677,755
9/13/201128.9729.2528.7129.2425,062
9/12/201128.2828.7028.1028.2311,708
9/9/201128.8128.8128.6628.66540
9/8/201129.9629.9629.5029.501,890
9/7/201130.0930.1030.0030.001,925
9/6/201128.0728.7128.0728.705,029
9/2/201129.4729.7229.1229.1230,440
9/1/201130.7630.7630.1630.1649,597
8/31/201130.8531.1430.5630.563,771
8/30/201130.1830.7130.1830.6946,079
8/29/201129.4830.1429.4130.143,240
8/26/201129.0029.0028.9828.981,700
8/25/201129.1329.1328.4228.473,315
8/24/201128.4729.0628.4729.0610,036
8/23/201127.7828.4827.7528.351,400
8/22/201128.1928.5627.4027.4024,475
8/19/201128.1028.3627.6427.643,426
8/18/201128.5928.8928.0028.047,650
8/17/201129.8330.0829.4629.4610,679
8/16/201129.1829.8329.1829.6417,774
8/15/201129.3629.6829.3629.503,519
8/12/201129.2329.3128.9929.0811,081
8/11/201127.7629.3927.7629.1110,084
8/10/201128.1428.4027.8527.856,676
8/9/201127.7328.1426.8727.8626,265
8/8/201128.5029.1627.1727.1733,564
8/5/201130.5030.5029.0329.7027,679
8/4/201131.5131.5730.2030.3760,144
8/3/201131.6832.0131.2931.9929,840
8/2/201132.7032.7832.0032.0034,179
8/1/201133.8233.8232.5432.7514,061
7/29/201133.0333.5533.0133.465,947
7/28/201133.4833.8033.3433.3513,082
7/27/201134.3434.3433.5133.626,306
7/26/201134.5234.6534.3934.524,496
7/25/201134.4634.7734.4634.6313,581
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center