$52.16 -0.54 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 23, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
11/29/201350.0050.0449.8249.824,890
11/27/201349.8549.8849.6749.8413,316
11/26/201349.8049.8549.6149.8011,586
11/25/201349.9449.9449.6349.6617,978
11/22/201349.6349.8349.5149.807,686
11/21/201349.0749.6549.0749.6433,637
11/20/201349.2949.3949.0349.0313,438
11/19/201349.4349.4949.0049.096,590
11/18/201349.9450.5349.3749.4728,503
11/15/201349.7749.8049.5349.8024,271
11/14/201349.5449.7049.3849.7013,175
11/13/201348.6949.4448.6949.4412,017
11/12/201348.8548.8948.6348.754,870
11/11/201348.7448.9748.5548.975,323
11/8/201347.8848.6347.8848.635,813
11/7/201348.8648.8747.7547.786,472
11/6/201348.8448.9248.5248.595,612
11/5/201348.7548.7548.4348.6220,004
11/4/201348.6349.0048.6349.008,711
11/1/201348.5148.5248.1648.506,006
10/31/201348.5548.8348.3648.425,941
10/30/201348.9749.0548.5548.6914,162
10/29/201348.9949.0048.7548.787,783
10/28/201348.8148.8648.6648.756,443
10/25/201348.7548.7548.4848.644,266
10/24/201349.0149.0148.4448.6510,925
10/23/201348.6648.6648.4348.5110,207
10/22/201348.6549.0548.6548.807,827
10/21/201349.0449.0448.3948.4324,629
10/18/201348.3448.5648.1748.5612,842
10/17/201347.5748.0947.5748.0214,452
10/16/201347.2847.6047.2847.511,900
10/15/201347.3547.6047.1147.2110,478
10/14/201347.2147.5947.2147.5611,966
10/11/201346.9047.3946.9047.3510,090
10/10/201346.7946.9146.6946.917,011
10/9/201346.0446.1245.8345.933,033
10/8/201346.6646.6646.1046.1315,889
10/7/201346.5646.7446.5046.6810,188
10/4/201346.8647.1146.6147.0911,474
10/3/201346.7746.8546.4946.785,632
10/2/201346.8247.1646.8247.042,495
10/1/201346.4347.4046.4347.1316,598
9/30/201346.0446.6345.5046.607,423
9/27/201346.4046.5946.4046.565,497
9/26/201346.8046.9346.5046.699,661
9/25/201346.4146.7946.3946.633,518
9/24/201346.2946.7246.2946.471,477
9/23/201346.2446.3145.9646.3113,708
9/20/201346.8046.8046.3646.423,149
9/19/201347.1247.2246.8146.8731,568
9/18/201346.7947.2546.6447.117,487
9/17/201346.5246.8546.5246.854,471
9/16/201346.8647.0046.5046.5726,083
9/13/201346.3246.3246.0646.265,297
9/12/201346.3046.3045.9446.197,213
9/11/201346.1746.3746.1046.305,763
9/10/201345.9146.1945.8446.1110,154
9/9/201345.1945.6545.1945.6411,111
9/6/201345.0045.4044.7445.075,339
9/5/201345.1945.2845.1445.1650,202
9/4/201344.7345.1044.7345.067,232
9/3/201344.7045.4944.2844.629,050
8/30/201345.4645.4644.6844.6812,793
8/29/201345.2545.6045.2545.457,545
8/28/201345.1945.4245.1945.2635,557
8/27/201345.8045.8045.0945.0918,144
8/26/201346.1546.4346.1146.2511,284
8/23/201346.2046.2045.8846.044,865
8/22/201345.5746.2345.5746.2312,209
8/21/201345.7345.7745.4545.759,781
8/20/201345.4945.9945.4745.9524,159
8/19/201346.0046.0045.6245.625,470
8/16/201345.8346.1645.6645.9813,691
8/15/201346.7346.7345.8946.0229,171
8/14/201346.8546.8746.7346.733,088
8/13/201346.9446.9746.5346.867,720
8/12/201346.3446.8046.3446.779,401
8/9/201346.5046.8246.5046.7810,003
8/8/201346.5846.7446.4946.634,992
8/7/201346.6246.6246.4046.444,888
8/6/201347.2047.2046.5646.647,364
8/5/201347.0847.2846.9847.197,357
8/2/201347.4748.1646.9747.1122,191
8/1/201346.7847.5046.6047.4817,272
7/31/201346.2346.6846.2346.4312,239
7/30/201346.2146.2146.0046.067,476
7/29/201346.1846.4345.8746.0610,223
7/26/201346.2546.2946.1046.277,833
7/25/201346.0746.4246.0746.422,451
7/24/201346.6946.6946.1446.206,564
7/23/201346.4846.4846.2346.3141,363
7/22/201346.1546.3246.1046.269,778
7/19/201345.9146.0645.8846.0138,249
7/18/201345.8546.2445.7446.1711,252
7/17/201345.8145.8245.5345.617,531
7/16/201345.7845.7845.4445.547,481
7/15/201345.5045.7745.2945.599,382
7/12/201345.1945.4145.0545.353,802
7/11/201345.5745.5745.1745.259,480
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center