GUGGENHEIM S&P MIDCAP 400 PURE $44.29

up +0.24


22/5/2013 11:22 AM  |  NYSEARCA : RFV  |  Industries :
Type:

RFV historical data

Date Open High Low Close Volume
5/23/2011 35.88 35.88 35.42 35.42 70
5/20/2011 36.14 36.24 35.93 36.13 49
5/19/2011 36.21 36.21 36.01 36.13 542
5/18/2011 35.79 36.01 35.66 36.01 72
5/17/2011 35.57 35.61 35.39 35.53 146
5/16/2011 35.96 36.12 35.74 35.77 35
5/13/2011 36.00 36.08 36.00 36.02 11
5/12/2011 36.00 36.47 35.92 36.41 47
5/11/2011 36.52 36.54 36.04 36.13 68
5/10/2011 36.51 36.71 36.47 36.71 87
5/9/2011 35.96 36.29 35.94 36.27 81
5/6/2011 36.35 36.40 35.89 35.89 20
5/5/2011 35.82 36.05 35.69 35.83 85
5/4/2011 36.05 36.14 35.68 36.02 74
5/3/2011 36.19 36.28 36.01 36.01 51
5/2/2011 36.44 36.54 36.04 36.30 56
4/29/2011 36.48 36.48 36.30 36.39 17
4/28/2011 36.47 36.63 36.47 36.61 63
4/27/2011 36.44 36.54 36.30 36.54 176
4/26/2011 36.00 36.43 36.00 36.40 65
4/25/2011 36.00 36.00 35.75 35.88 142
4/21/2011 36.00 36.00 35.84 35.91 119
4/20/2011 35.84 35.95 35.66 35.76 170
4/19/2011 35.14 35.32 35.04 35.32 45
4/18/2011 35.24 35.24 34.90 35.10 112
4/15/2011 35.44 35.81 35.44 35.74 65
4/14/2011 35.25 35.49 35.25 35.49 92
4/13/2011 35.87 35.87 35.41 35.56 139
4/12/2011 35.73 35.86 35.50 35.59 100
4/11/2011 36.43 36.52 35.90 35.92 133
4/8/2011 37.08 37.15 36.31 36.44 293
4/7/2011 37.12 37.25 36.85 36.89 278
4/6/2011 37.05 37.08 36.77 37.03 238
4/5/2011 36.82 36.99 36.77 36.85 368
4/4/2011 36.79 36.80 36.58 36.62 40
4/1/2011 36.58 36.75 36.52 36.65 167
3/31/2011 36.27 36.38 36.20 36.32 232
3/30/2011 36.03 36.34 36.00 36.25 68
3/29/2011 35.66 35.92 35.50 35.81 314
3/28/2011 35.88 35.93 35.70 35.70 59
3/25/2011 35.68 36.00 35.64 35.82 116
3/24/2011 35.24 35.65 35.24 35.64 57
3/23/2011 35.31 35.35 34.94 35.35 73
3/22/2011 35.60 35.60 35.35 35.35 34
3/21/2011 35.18 35.50 35.16 35.50 68
3/18/2011 34.83 34.97 34.68 34.68 55
3/17/2011 35.04 35.04 34.63 34.67 27
3/16/2011 34.82 34.97 34.35 34.44 184
3/15/2011 34.32 35.11 34.06 35.10 195
3/14/2011 35.31 35.41 34.94 35.23 118
3/11/2011 35.27 35.60 35.27 35.60 45
3/10/2011 35.50 35.65 35.46 35.48 28
3/9/2011 36.02 36.24 35.91 36.14 120
3/8/2011 35.51 36.31 35.48 36.19 235
3/7/2011 36.43 36.43 35.38 35.53 192
3/4/2011 36.38 36.46 35.87 36.05 51
3/3/2011 36.08 36.49 36.08 36.38 74
3/2/2011 35.57 35.88 35.57 35.72 53
3/1/2011 36.22 36.22 35.53 35.54 22
2/28/2011 36.34 36.42 36.01 36.04 81
2/25/2011 35.55 36.04 35.51 36.04 392
2/24/2011 35.41 35.67 34.99 35.33 110
2/23/2011 36.14 36.22 35.25 35.51 288
2/22/2011 36.75 36.83 36.17 36.18 171
2/18/2011 37.21 37.22 37.03 37.13 418
2/17/2011 36.88 37.19 36.81 37.12 157
2/16/2011 36.73 36.97 36.73 36.91 117
2/15/2011 36.60 36.68 36.49 36.60 192
2/14/2011 36.65 36.65 36.51 36.62 112
2/11/2011 36.23 36.57 36.05 36.52 100
2/10/2011 36.32 36.38 36.05 36.38 228
2/9/2011 36.46 36.54 36.28 36.32 68
2/8/2011 35.84 36.34 35.84 36.34 208
2/7/2011 35.72 35.97 35.72 35.85 206
2/4/2011 35.50 35.66 35.50 35.60 53
2/3/2011 35.41 35.62 35.34 35.61 69
2/2/2011 35.40 35.55 35.34 35.35 61
2/1/2011 35.02 35.58 35.02 35.48 157
1/31/2011 34.95 35.07 34.76 34.84 247
1/28/2011 35.64 35.64 34.65 34.65 56
1/27/2011 35.46 35.52 35.32 35.51 109
1/26/2011 35.24 35.48 35.24 35.37 30
1/25/2011 34.84 35.09 34.80 35.09 90
1/24/2011 34.81 35.09 34.75 35.00 51
1/21/2011 34.92 34.92 34.67 34.67 41
1/20/2011 34.75 35.00 34.72 34.83 81
1/19/2011 35.47 35.48 34.80 34.85 381
1/18/2011 35.10 35.28 35.08 35.27 170
1/14/2011 34.91 35.12 34.77 35.05 64
1/13/2011 34.88 35.00 34.77 34.84 1638
1/12/2011 34.90 34.97 34.80 34.86 50
1/11/2011 34.59 34.72 34.54 34.54 409
1/10/2011 34.41 34.55 34.10 34.54 61
1/7/2011 34.70 34.73 34.12 34.35 205
1/6/2011 34.50 34.67 34.48 34.56 63
1/5/2011 34.32 34.54 34.24 34.54 29
1/4/2011 34.67 34.67 34.02 34.30 418
1/3/2011 34.35 34.62 34.31 34.54 89
12/31/2010 34.17 34.21 34.01 34.01 29
12/30/2010 34.20 34.27 34.20 34.23 463
Marketplace
Trading Center