GUGGENHEIM S&P MIDCAP 400 PURE $43.90

up +0.25


17/6/2013 04:17 PM  |  NYSEARCA : RFV  |  Industries :
Type:

RFV historical data

Date Open High Low Close Volume
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
12/29/2010 34.17 34.20 34.09 34.20 62
12/28/2010 34.04 34.04 33.97 34.04 19
12/27/2010 33.87 34.13 33.73 34.11 107
12/23/2010 34.14 34.17 34.02 34.06 48
12/22/2010 33.93 34.17 33.93 34.15 22
12/21/2010 33.83 33.89 33.79 33.89 49
12/20/2010 33.83 33.85 33.65 33.69 44
12/17/2010 33.67 33.90 33.59 33.75 31
12/16/2010 33.58 33.77 33.58 33.75 39
12/15/2010 33.72 34.00 33.46 33.49 58
12/14/2010 33.82 33.88 33.64 33.64 66
12/13/2010 34.00 34.05 33.76 33.76 147
12/10/2010 33.65 33.93 33.56 33.90 70
12/9/2010 33.53 33.55 33.34 33.55 55
12/8/2010 33.25 33.38 33.12 33.19 72
12/7/2010 33.55 33.55 33.55 33.55 29
12/6/2010 33.37 33.37 33.11 33.25 61
12/3/2010 32.91 33.26 32.82 33.19 126
12/2/2010 32.43 32.93 32.43 32.91 98
12/1/2010 32.20 32.44 32.20 32.38 40
11/30/2010 31.76 31.83 31.68 31.83 22
11/29/2010 31.94 32.08 31.82 32.08 17
11/26/2010 32.18 32.18 32.15 32.15 22
11/24/2010 32.08 32.40 32.06 32.40 167
11/23/2010 31.88 31.88 31.66 31.83 34
11/22/2010 31.96 32.26 31.96 32.26 84
11/19/2010 31.94 32.20 31.94 32.14 51
11/18/2010 31.85 32.11 31.85 32.04 66
11/17/2010 31.26 31.51 31.26 31.50 13
11/16/2010 31.67 31.77 31.07 31.25 214
11/15/2010 31.99 32.20 31.99 32.07 102
11/12/2010 32.16 32.19 31.76 31.81 28
11/11/2010 32.25 32.47 32.25 32.47 22
11/10/2010 32.00 32.33 31.88 32.29 53
11/9/2010 32.30 32.45 31.92 31.93 289
11/8/2010 32.40 32.40 32.17 32.37 70
11/5/2010 32.41 32.45 32.16 32.36 375
11/4/2010 31.72 32.08 31.72 32.08 93
11/3/2010 31.31 31.39 31.13 31.29 72
11/2/2010 30.89 31.27 30.89 31.24 69
11/1/2010 30.92 30.92 30.48 30.68 41
10/29/2010 30.78 30.88 30.74 30.83 71
10/28/2010 31.09 31.11 30.79 30.86 22
10/27/2010 30.74 30.77 30.52 30.77 160
10/26/2010 30.71 31.04 30.71 30.96 77
10/25/2010 30.95 31.20 30.86 30.86 52
10/22/2010 30.68 30.81 30.62 30.81 25
10/21/2010 30.90 31.01 30.40 30.67 44
10/20/2010 30.42 30.85 30.42 30.83 74
10/19/2010 30.82 30.82 30.43 30.43 11
10/18/2010 30.90 30.92 30.88 30.92 20
10/15/2010 30.80 30.86 30.71 30.72 33
10/14/2010 30.84 30.84 30.71 30.76 29
10/13/2010 30.94 31.12 30.84 30.99 115
10/12/2010 30.44 30.75 30.38 30.71 187
10/11/2010 30.41 30.62 30.41 30.56 124
10/8/2010 30.13 30.51 30.13 30.40 76
10/7/2010 30.29 30.31 29.96 30.08 89
10/6/2010 30.12 30.14 30.00 30.13 124
10/5/2010 29.85 30.23 29.81 30.20 109
10/4/2010 29.92 30.00 29.40 29.54 76
10/1/2010 30.09 30.12 29.82 29.92 29
9/30/2010 30.03 30.22 29.79 29.89 47
9/29/2010 29.76 30.00 29.76 29.85 61
9/28/2010 29.30 29.80 29.28 29.77 125
9/27/2010 29.52 29.61 29.42 29.58 46
9/24/2010 29.40 29.52 29.40 29.52 104
9/23/2010 29.06 29.25 28.93 28.93 31
9/22/2010 29.39 29.60 29.11 29.11 59
9/21/2010 29.56 29.67 29.42 29.44 249
9/20/2010 29.11 29.50 28.95 29.50 73
9/17/2010 29.14 29.16 28.94 29.02 122
9/16/2010 29.14 29.17 29.08 29.08 16
9/15/2010 29.04 29.29 28.99 29.23 39
9/14/2010 29.12 29.33 29.09 29.13 88
9/13/2010 28.89 29.21 28.89 29.12 118
9/10/2010 28.62 28.70 28.51 28.60 19
9/9/2010 28.70 28.70 28.54 28.66 49
9/8/2010 28.28 28.54 28.28 28.30 43
9/7/2010 28.38 28.38 28.21 28.21 51
9/3/2010 28.62 28.73 28.56 28.70 82
9/2/2010 28.03 28.21 28.01 28.21 48
Marketplace
Trading Center