$53.61 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
7/10/201344.8245.0244.7744.907,461
7/9/201344.5144.8744.3644.7940,362
7/8/201344.3844.3844.1444.1438,202
7/5/201343.8144.1243.5844.1115,879
7/3/201343.4043.5043.3943.501,591
7/2/201344.0144.0543.5343.6010,162
7/1/201343.4844.0243.4843.764,982
6/28/201343.1443.4042.9143.376,617
6/27/201342.9543.3842.9443.3011,293
6/26/201342.6242.8342.3842.5711,195
6/25/201342.2742.4341.9242.4337,257
6/24/201341.9942.2041.6842.0916,239
6/21/201342.5242.8042.0842.5322,158
6/20/201343.2143.2142.6042.7318,252
6/19/201344.2244.2243.6143.695,122
6/18/201344.2244.3244.0044.2610,847
6/17/201344.1744.1743.6943.908,897
6/14/201343.9444.1343.6243.6514,087
6/13/201343.2444.0443.2044.0423,529
6/12/201343.8743.8743.3043.306,261
6/11/201343.7243.8443.5043.616,870
6/10/201344.2344.2643.9144.158,967
6/7/201343.6643.9443.4243.938,301
6/6/201343.0443.3943.0443.378,812
6/5/201343.5243.5443.0343.1320,815
6/4/201343.9544.2343.4743.617,349
6/3/201344.0744.0743.4843.9018,689
5/31/201344.3344.5644.1144.1121,250
5/30/201343.9044.3843.7444.388,180
5/29/201343.7543.9543.6343.958,288
5/28/201343.8544.1443.6643.749,445
5/24/201343.3143.4243.0743.3222,616
5/23/201342.9443.5342.5543.539,836
5/22/201344.1244.4243.2743.419,525
5/21/201343.9444.1443.8044.057,074
5/20/201343.5743.9743.5743.858,953
5/17/201343.6543.6543.5343.614,451
5/16/201343.5843.5843.3343.336,066
5/15/201343.2843.5143.2543.473,017
5/14/201343.1243.2943.1143.271,624
5/13/201343.1743.1742.8742.9130,267
5/10/201343.0143.1742.9143.153,499
5/9/201343.0443.0642.8242.933,962
5/8/201342.6942.9642.5942.922,893
5/7/201342.5042.7942.5042.7510,041
5/6/201342.3142.4942.2842.416,740
5/3/201342.1642.4641.9142.2812,276
5/2/201341.3441.6441.3441.646,816
5/1/201341.8341.8341.1741.1710,725
4/30/201341.8042.0741.7542.0613,933
4/29/201341.5741.7741.2441.676,003
4/26/201341.4241.4241.1441.359,672
4/25/201341.5041.5341.4041.403,896
4/24/201340.9741.2940.9741.2516,183
4/23/201340.6540.9340.5140.7611,066
4/22/201340.3640.3939.7640.3314,359
4/19/201340.0840.3040.0640.284,357
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center