$54.50 -0.53 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Sep. 23, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
12/8/201549.5949.7549.3249.665,458
12/7/201550.7750.7749.9050.053,618
12/4/201550.5751.1250.5751.1220,915
12/3/201551.2651.3750.6050.757,001
12/2/201552.2552.2551.4451.555,980
12/1/201552.0852.2651.9452.264,782
11/30/201552.0652.1051.6951.7910,339
11/27/201551.9852.1051.7251.943,328
11/25/201551.7452.0751.6251.978,371
11/24/201551.1551.9251.0051.904,228
11/23/201551.1951.3251.0051.2015,300
11/20/201551.2751.2751.0051.003,862
11/19/201551.0751.0750.7950.871,226
11/18/201550.4951.0150.4551.019,987
11/17/201550.5850.5850.0650.163,604
11/16/201549.6050.3949.6050.393,913
11/13/201549.5049.9949.5049.694,990
11/12/201550.9650.9650.0650.063,139
11/11/201551.5151.5151.3951.39495
11/10/201551.5352.0051.5352.002,137
11/9/201552.0952.0951.4151.615,851
11/6/201551.9852.2151.8052.162,241
11/5/201552.0952.2351.8352.0610,797
11/4/201552.3952.3951.9052.025,462
11/3/201551.8352.4151.8352.406,497
10/30/201550.6451.0750.5550.8210,771
10/29/201551.0751.0750.8350.831,043
10/28/201550.0051.1049.9251.105,935
10/27/201550.0550.2049.5949.733,896
10/26/201550.7750.8350.7450.741,270
10/23/201551.1051.1750.8251.122,350
10/22/201550.5051.0250.5050.768,134
10/21/201550.8750.8750.3450.348,289
10/20/201550.8351.1350.8351.102,129
10/19/201550.8750.8750.6550.711,743
10/16/201550.7950.9850.6850.981,395
10/15/201550.8551.0850.8551.08847
10/14/201550.8151.0150.7150.711,493
10/13/201550.9251.5850.9251.173,502
10/12/201551.3351.3351.0051.224,134
10/9/201552.1452.1451.5751.684,979
10/8/201551.0551.9951.0551.8814,010
10/7/201551.0051.1050.4450.982,825
10/6/201550.0150.4850.0050.322,490
10/5/201548.8449.9848.8449.943,743
10/2/201547.2448.2546.9048.251,801
10/1/201547.8647.9647.3247.565,255
9/30/201547.5547.8047.4247.803,682
9/29/201547.0047.4847.0047.203,377
9/28/201547.4547.4547.0247.064,723
9/25/201548.6948.7448.1048.294,988
9/24/201548.0148.4247.6548.326,215
9/23/201548.6048.7448.2148.214,685
9/22/201548.5048.6348.4548.601,218
9/21/201549.3949.6349.2849.2814,571
9/18/201549.7949.8149.1449.175,362
9/17/201550.9351.2250.7450.743,979
9/16/201550.7950.8850.6750.8817,664
9/15/201549.7550.1149.6150.1117,880
9/14/201549.6749.6949.4149.4120,425
9/11/201549.4049.7249.4049.725,633
9/10/201550.1250.1249.7449.743,986
9/9/201550.7250.7949.5749.578,861
9/8/201549.6650.2449.6650.245,184
9/4/201549.1649.2248.9249.1410,451
9/3/201549.3450.3049.3449.601,531
9/2/201549.4849.4848.7349.1718,682
9/1/201549.8049.8048.6848.909,940
8/31/201550.0850.7549.9750.575,987
8/28/201549.5450.5249.5450.074,981
8/27/201549.4649.7948.7649.436,763
8/26/201547.6548.1246.9348.086,261
8/25/201548.5948.7946.7146.7122,509
8/24/201548.4048.4031.4747.3331,736
8/21/201550.1350.2649.3849.3823,391
8/20/201551.2051.2650.6350.634,355
8/19/201552.0252.0251.3351.629,425
8/18/201552.6852.6852.2752.395,080
8/17/201552.1452.6152.1152.613,680
8/14/201552.1152.2452.1152.242,065
8/13/201552.1152.1651.9751.993,407
8/12/201552.1352.2551.7452.2513,654
8/11/201552.5152.6952.2952.656,231
8/10/201552.6552.9652.6252.933,468
8/7/201552.1552.1551.7351.731,493
8/6/201551.8752.2351.8252.231,504
8/5/201552.0052.2751.6751.948,875
8/4/201551.6652.0351.5951.597,466
8/3/201552.0652.0651.5051.5979,341
7/31/201552.1552.3152.0352.032,563
7/30/201552.3752.3752.0452.143,884
7/29/201551.6652.2651.6652.252,732
7/28/201550.7551.4950.7151.422,890
7/27/201551.5251.5250.5350.6117,409
7/24/201552.0452.0451.2551.323,052
7/23/201552.3652.3651.8851.956,393
7/22/201552.0852.2751.8752.1750,712
7/21/201552.8052.9052.2552.274,162
7/20/201553.0853.0852.7152.712,500
7/17/201553.7353.7353.0753.083,577
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center