$50.80 -2.50 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Jun. 24, 2016 | 03:47 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
4/16/201556.1356.5656.1256.223,432
4/15/201556.2556.8556.1056.854,872
4/14/201555.7455.8755.3555.814,681
4/13/201555.8655.8655.6055.606,979
4/10/201555.6255.7155.5755.712,140
4/9/201555.1555.6255.1555.565,549
4/8/201555.3155.5455.2055.275,448
4/7/201555.4555.7055.3455.348,148
4/6/201554.4655.6954.4655.6411,897
4/2/201554.4555.0654.4554.834,159
4/1/201554.7454.7454.4054.588,006
3/31/201554.7554.8554.5954.724,963
3/30/201554.1755.0754.1755.053,838
3/27/201553.6653.9153.6653.912,089
3/26/201554.1954.1953.8453.975,191
3/25/201555.0255.0254.3254.324,906
3/24/201554.6654.8554.6054.776,378
3/23/201554.5855.0654.5854.809,143
3/20/201554.0354.5854.0354.5510,038
3/19/201554.1454.3853.9454.154,618
3/18/201553.4754.7153.4754.5610,677
3/17/201553.2653.7753.2653.6511,982
3/16/201553.3753.6053.2653.5410,857
3/13/201553.4053.4052.7753.264,413
3/11/201552.8553.0552.7053.057,414
3/10/201553.2153.2152.8252.828,444
3/9/201553.7553.9153.6453.663,835
3/6/201554.1554.3653.7053.724,651
3/5/201554.6854.6854.0754.3325,806
3/4/201554.4654.4654.0054.3841,187
3/3/201554.6454.8754.6054.654,096
3/2/201554.8754.9554.5654.839,308
2/27/201555.2455.2454.9654.966,489
2/26/201555.4355.4455.1055.264,508
2/25/201555.5055.5455.2955.418,632
2/24/201555.4055.5055.1455.384,030
2/23/201555.3155.3154.8755.0935,389
2/20/201554.9555.3354.7255.204,921
2/19/201554.9155.3554.6655.204,933
2/18/201555.1855.4055.1055.135,036
2/17/201555.3255.3254.8255.2216,145
2/13/201554.6255.2754.6255.258,619
2/12/201554.1154.5854.1154.5628,659
2/11/201553.7854.0253.6053.8341,468
2/10/201554.1654.1653.5353.9231,735
2/9/201553.8654.2353.8654.057,516
2/6/201553.8254.1553.7653.8244,960
2/5/201553.0453.5852.9153.5113,335
2/4/201552.9553.1552.5952.8114,146
2/3/201552.0953.2852.0953.2778,423
2/2/201551.3251.8450.8051.8058,125
1/30/201551.1351.5850.6651.0144,221
1/29/201550.9251.3150.3851.316,738
1/28/201552.3652.3650.9950.999,408
1/27/201551.7952.2351.6152.046,487
1/26/201551.4052.3151.0752.2760,272
1/23/201551.9451.9451.4651.5013,247
1/22/201551.5852.0050.6952.0012,064
1/21/201550.2051.1050.2051.039,833
1/20/201550.9150.9650.0850.4213,149
1/16/201549.8750.8549.8750.8117,335
1/15/201550.6450.7449.9550.0015,636
1/14/201550.5450.9150.0550.8738,202
1/13/201551.8752.4650.8351.3021,271
1/12/201552.2952.2951.3751.5011,120
1/9/201553.2653.2652.1752.359,145
1/8/201552.9753.1652.6253.0610,717
1/6/201552.7952.7951.4751.8520,286
1/5/201554.0154.0152.5352.6421,823
1/2/201554.6354.6353.7954.1938,099
12/31/201455.1155.1154.3654.365,444
12/30/201454.8555.1254.7554.935,964
12/29/201454.7155.2054.7155.005,717
12/26/201454.6854.8654.5554.5535,105
12/24/201454.4754.5554.1954.555,161
12/23/201454.2754.6254.2754.535,553
12/22/201453.9954.1253.8453.9614,740
12/19/201453.8454.1853.7354.034,312
12/18/201453.6154.0653.4454.0620,790
12/17/201452.0652.9451.9552.944,513
12/16/201451.8152.3451.0752.158,064
12/15/201452.6652.7651.7851.999,881
12/12/201452.7752.8352.2252.2215,863
12/11/201453.1253.7053.1253.394,517
12/10/201453.7553.7552.9152.917,267
12/9/201453.1953.8853.1053.8811,014
12/8/201453.9254.2353.5653.658,380
12/5/201454.0754.1753.9153.918,315
12/4/201454.1954.1953.8853.925,560
12/3/201453.5154.2153.5154.167,980
12/2/201453.3453.4853.2153.4014,526
12/1/201454.0054.0052.9152.9320,561
11/28/201454.1354.1353.6553.654,692
11/26/201454.2954.2953.9754.015,603
11/25/201454.0454.2954.0054.1813,600
11/24/201454.0854.1453.9054.0370,578
11/21/201454.2454.2453.7653.8818,596
11/20/201453.1553.6153.1553.613,258
11/19/201453.1053.2652.9353.154,440
11/18/201453.0153.6353.0153.407,464
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center