GUGGENHEIM S&P MIDCAP 400 PURE $43.41

down -0.64


22/5/2013 04:22 PM  |  NYSEARCA : RFV  |  Industries :
Type:

RFV historical data

Date Open High Low Close Volume
3/9/2012 35.23 35.86 35.23 35.66 50
3/8/2012 35.00 35.27 34.86 35.14 91
3/7/2012 34.84 34.88 34.72 34.87 11
3/6/2012 34.85 34.85 34.39 34.43 42
3/5/2012 35.22 35.30 35.06 35.22 29
3/2/2012 35.83 35.83 35.37 35.39 13
3/1/2012 35.78 35.84 35.76 35.77 27
2/29/2012 35.94 35.95 35.56 35.58 59
2/28/2012 35.87 35.87 35.63 35.75 54
2/27/2012 35.49 35.88 35.24 35.80 94
2/24/2012 35.99 36.00 35.75 35.75 219
2/23/2012 35.45 35.89 35.40 35.89 134
2/22/2012 35.71 35.79 35.51 35.51 60
2/21/2012 35.98 36.12 35.78 35.79 91
2/17/2012 36.10 36.10 35.83 35.93 359
2/16/2012 35.22 35.94 35.22 35.94 56
2/15/2012 35.52 35.58 35.06 35.11 1620
2/14/2012 35.37 35.37 35.07 35.27 243
2/13/2012 35.65 35.65 35.41 35.48 41
2/10/2012 35.39 35.46 35.29 35.30 123
2/9/2012 35.70 35.82 35.62 35.72 32
2/8/2012 35.61 35.80 35.44 35.65 25
2/7/2012 35.55 35.57 35.37 35.53 38
2/6/2012 35.55 35.72 35.44 35.62 418
2/3/2012 35.59 35.83 35.52 35.77 56
2/2/2012 35.15 35.28 35.00 35.08 87
2/1/2012 34.48 35.11 34.41 35.11 72
1/31/2012 34.21 34.27 34.14 34.25 89
1/30/2012 34.59 34.73 34.35 34.59 250
1/27/2012 34.41 34.95 34.41 34.95 26
1/26/2012 34.91 35.01 34.42 34.60 43
1/25/2012 34.26 34.76 34.20 34.74 464
1/24/2012 34.01 34.29 34.01 34.29 41
1/23/2012 34.14 34.28 34.00 34.16 63
1/20/2012 33.99 34.06 33.93 34.04 39
1/19/2012 33.80 34.05 33.80 33.92 52
1/18/2012 33.39 33.72 33.35 33.72 19
1/17/2012 33.29 33.36 32.93 32.93 54
1/13/2012 33.20 33.20 32.74 33.04 82
1/12/2012 33.44 33.44 33.10 33.37 96
1/11/2012 32.91 33.32 32.83 33.32 121
1/10/2012 32.83 33.00 32.82 32.88 24
1/9/2012 32.57 32.57 32.29 32.52 20
1/6/2012 32.57 32.57 32.41 32.41 13
1/5/2012 31.75 32.40 31.62 32.26 70
1/4/2012 31.97 32.18 31.87 32.18 34
1/3/2012 32.25 32.47 32.11 32.11 70
12/30/2011 31.66 31.85 31.64 31.66 30
12/29/2011 31.66 31.78 31.66 31.78 133
12/28/2011 31.42 31.51 31.33 31.33 23
12/27/2011 31.90 32.11 31.90 31.95 27
12/23/2011 31.94 32.04 31.94 31.95 60
12/22/2011 31.75 31.95 31.59 31.89 78
12/21/2011 31.20 31.56 31.17 31.39 40
12/20/2011 30.89 31.26 30.89 31.18 10
12/19/2011 30.42 30.64 30.42 30.61 189
12/16/2011 30.84 31.19 30.78 30.83 73
12/15/2011 30.67 30.86 30.60 30.69 463
12/14/2011 30.63 30.66 30.42 30.54 37
12/13/2011 31.62 31.62 30.94 31.00 60
12/12/2011 31.12 31.12 31.12 31.12 4
12/9/2011 31.36 31.94 31.36 31.81 315
12/8/2011 31.75 31.75 31.16 31.19 50
12/7/2011 31.79 31.97 31.48 31.85 87
12/6/2011 31.92 32.00 31.75 32.00 40
12/5/2011 31.90 32.21 31.86 31.86 94
12/2/2011 31.70 31.95 31.52 31.52 34
12/1/2011 31.56 31.69 31.40 31.41 34
11/30/2011 31.29 31.78 31.29 31.78 40
11/29/2011 30.22 30.48 30.15 30.48 124
11/28/2011 30.49 30.49 30.00 30.19 169
11/25/2011 29.02 29.56 29.02 29.24 18
11/23/2011 29.84 29.84 29.46 29.54 77
11/22/2011 30.19 30.40 30.04 30.14 77
11/21/2011 30.53 30.54 30.01 30.40 307
11/18/2011 31.03 31.06 30.91 30.98 11
11/17/2011 31.24 31.30 30.83 30.83 19
11/16/2011 31.63 31.97 31.63 31.80 1050
11/15/2011 31.33 31.80 31.33 31.80 11
11/14/2011 31.60 31.60 31.18 31.38 27
11/11/2011 31.37 31.75 31.36 31.75 13
11/10/2011 30.88 30.97 30.83 30.87 24
11/9/2011 30.93 31.05 30.66 30.66 21
11/8/2011 31.20 31.92 31.20 31.92 8
11/7/2011 30.96 31.45 30.96 31.45 18
11/4/2011 31.22 31.47 31.22 31.45 16
11/3/2011 30.82 31.27 30.82 31.27 33
11/2/2011 30.38 30.69 30.32 30.67 30
11/1/2011 29.96 30.30 29.96 30.30 18
10/31/2011 31.31 31.46 31.04 31.30 115
10/28/2011 31.52 31.85 31.52 31.69 49
10/27/2011 31.78 32.22 31.39 32.07 138
10/26/2011 30.71 30.90 30.45 30.90 236
10/25/2011 30.61 30.66 30.38 30.41 355
10/24/2011 30.72 31.07 30.72 31.07 18
10/21/2011 30.04 30.34 30.04 30.31 109
10/20/2011 29.04 29.60 29.03 29.60 181
10/19/2011 29.82 29.82 29.48 29.48 9
10/18/2011 28.77 29.70 28.77 29.70 73
10/17/2011 29.61 29.61 29.03 29.03 58
Marketplace
Trading Center