$55.20 -0.16 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

Jul. 28, 2016 | 03:15 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
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
11/17/201452.9653.1752.9153.0027,143
11/14/201453.2153.2253.0353.036,233
11/13/201453.2653.4352.8453.086,243
11/12/201452.9453.4352.8253.425,250
11/11/201453.2653.3453.0553.116,553
11/10/201453.0653.3953.0653.137,948
11/7/201452.9653.2252.9653.054,648
11/6/201452.7953.0252.7053.026,582
11/5/201452.9052.9052.3252.5842,978
11/4/201452.4452.6052.2252.409,849
11/3/201452.9052.9052.3852.5534,683
10/31/201452.6252.7752.2052.7516,194
10/30/201451.7652.1651.6651.8719,809
10/29/201452.0052.2651.6151.827,206
10/28/201451.3551.9751.3551.9720,440
10/27/201451.2551.2550.8450.9615,886
10/24/201451.3151.3150.9151.2715,514
10/23/201451.1551.5451.0951.2214,477
10/22/201451.1851.3550.5250.5252,676
10/21/201450.1951.0650.1950.9626,034
10/20/201449.2549.8249.2349.7610,199
10/17/201449.4849.6849.1249.3420,724
10/16/201447.5748.9647.2848.9612,783
10/15/201447.8448.6147.1548.3040,098
10/14/201448.0148.8548.0148.4647,307
10/13/201448.6548.8347.9547.9528,750
10/10/201449.4849.4848.5048.5014,410
10/9/201450.5350.5349.4749.5510,769
10/8/201449.9050.6149.4850.5834,582
10/7/201450.4150.6049.9349.9413,927
10/6/201451.0451.0450.5950.6116,282
10/3/201450.8350.9450.6250.8425,731
10/2/201450.0150.5549.6950.4420,506
10/1/201450.9450.9450.1150.1768,596
9/30/201451.7251.7251.1051.106,294
9/29/201451.4051.7851.4051.6631,711
9/26/201451.1051.8951.1051.8518,512
9/25/201452.2052.2051.4651.5713,010
9/24/201451.8352.2851.7752.285,331
9/23/201452.4552.5652.0852.0819,735
9/22/201453.4353.4352.6552.7019,876
9/19/201454.2354.2353.3653.4018,021
9/18/201454.1354.1553.9854.019,735
9/17/201454.1254.1853.8553.9424,594
9/16/201453.6554.1353.3753.8724,189
9/15/201454.0554.0553.6553.6819,214
9/12/201454.5554.5553.8753.936,295
9/11/201453.9654.5053.9654.4810,775
9/10/201454.1954.1953.7854.1820,444
9/9/201454.2754.3454.0854.1029,901
9/8/201454.4854.4854.3154.349,794
9/5/201454.4654.5154.3454.498,078
9/4/201455.0055.0054.5054.509,014
9/3/201455.1755.1754.6554.7015,075
9/2/201454.9755.0254.6654.8826,225
8/29/201454.5954.7854.5054.727,480
8/28/201454.5154.5554.2554.509,590
8/27/201454.5454.6754.5454.597,899
8/26/201454.4754.6754.3654.5959,994
8/25/201454.4654.4654.1054.2313,543
8/22/201454.0954.1653.9554.135,992
8/21/201453.9354.0653.7254.029,144
8/20/201453.8454.0053.7154.007,083
8/19/201453.6053.8853.6053.867,925
8/18/201453.3953.4853.2753.4711,838
8/15/201453.1653.1652.5552.887,725
8/14/201452.7452.9652.6852.938,841
8/13/201452.3952.7252.1852.606,884
8/12/201452.0652.4052.0452.179,156
8/11/201452.3052.4652.0652.1715,408
8/8/201451.5652.0751.4152.008,777
8/7/201452.1452.1451.4751.5520,296
8/6/201451.4352.0551.4151.7911,901
8/5/201451.4251.9351.3451.579,272
8/4/201451.5151.7950.8051.6876,121
8/1/201451.5251.6550.9951.4513,611
7/31/201452.5552.5551.4551.5829,567
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center