$50.84 -0.10 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

May. 27, 2016 | 03:22 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
12/31/201350.6650.8350.6650.759,773
12/30/201350.5750.6650.4050.5935,107
12/27/201350.4650.6050.4050.6010,379
12/26/201350.5050.5550.2950.419,939
12/24/201350.1950.4050.1950.3411,890
12/23/201349.8150.0649.8149.995,419
12/20/201349.1449.7249.1449.6014,475
12/19/201349.2149.2649.1049.154,445
12/18/201349.1449.4348.7049.3721,243
12/17/201349.0949.0948.7548.959,147
12/16/201349.0749.2448.9949.1925,670
12/13/201348.6748.8748.5748.8611,675
12/12/201348.6548.7548.5048.7419,137
12/11/201349.5149.5148.5148.5111,256
12/10/201349.6549.8749.4749.495,695
12/9/201349.8650.2549.6749.678,814
12/6/201349.3649.8549.3649.6619,332
12/5/201349.2149.2148.9749.164,682
12/4/201349.2849.4748.9049.347,027
12/3/201349.4949.6549.1449.3910,775
12/2/201349.7950.1549.5049.884,541
11/29/201350.0050.0449.8249.824,890
11/27/201349.8549.8849.6749.8413,316
11/26/201349.8049.8549.6149.8011,586
11/25/201349.9449.9449.6349.6617,978
11/22/201349.6349.8349.5149.807,686
11/21/201349.0749.6549.0749.6433,637
11/20/201349.2949.3949.0349.0313,438
11/19/201349.4349.4949.0049.096,590
11/18/201349.9450.5349.3749.4728,503
11/15/201349.7749.8049.5349.8024,271
11/14/201349.5449.7049.3849.7013,175
11/13/201348.6949.4448.6949.4412,017
11/12/201348.8548.8948.6348.754,870
11/11/201348.7448.9748.5548.975,323
11/8/201347.8848.6347.8848.635,813
11/7/201348.8648.8747.7547.786,472
11/6/201348.8448.9248.5248.595,612
11/5/201348.7548.7548.4348.6220,004
11/4/201348.6349.0048.6349.008,711
11/1/201348.5148.5248.1648.506,006
10/31/201348.5548.8348.3648.425,941
10/30/201348.9749.0548.5548.6914,162
10/29/201348.9949.0048.7548.787,783
10/28/201348.8148.8648.6648.756,443
10/25/201348.7548.7548.4848.644,266
10/24/201349.0149.0148.4448.6510,925
10/23/201348.6648.6648.4348.5110,207
10/22/201348.6549.0548.6548.807,827
10/21/201349.0449.0448.3948.4324,629
10/18/201348.3448.5648.1748.5612,842
10/17/201347.5748.0947.5748.0214,452
10/16/201347.2847.6047.2847.511,900
10/15/201347.3547.6047.1147.2110,478
10/14/201347.2147.5947.2147.5611,966
10/11/201346.9047.3946.9047.3510,090
10/10/201346.7946.9146.6946.917,011
10/9/201346.0446.1245.8345.933,033
10/8/201346.6646.6646.1046.1315,889
10/7/201346.5646.7446.5046.6810,188
10/4/201346.8647.1146.6147.0911,474
10/3/201346.7746.8546.4946.785,632
10/2/201346.8247.1646.8247.042,495
10/1/201346.4347.4046.4347.1316,598
9/30/201346.0446.6345.5046.607,423
9/27/201346.4046.5946.4046.565,497
9/26/201346.8046.9346.5046.699,661
9/25/201346.4146.7946.3946.633,518
9/24/201346.2946.7246.2946.471,477
9/23/201346.2446.3145.9646.3113,708
9/20/201346.8046.8046.3646.423,149
9/19/201347.1247.2246.8146.8731,568
9/18/201346.7947.2546.6447.117,487
9/17/201346.5246.8546.5246.854,471
9/16/201346.8647.0046.5046.5726,083
9/13/201346.3246.3246.0646.265,297
9/12/201346.3046.3045.9446.197,213
9/11/201346.1746.3746.1046.305,763
9/10/201345.9146.1945.8446.1110,154
9/9/201345.1945.6545.1945.6411,111
9/6/201345.0045.4044.7445.075,339
9/5/201345.1945.2845.1445.1650,202
9/4/201344.7345.1044.7345.067,232
9/3/201344.7045.4944.2844.629,050
8/30/201345.4645.4644.6844.6812,793
8/29/201345.2545.6045.2545.457,545
8/28/201345.1945.4245.1945.2635,557
8/27/201345.8045.8045.0945.0918,144
8/26/201346.1546.4346.1146.2511,284
8/23/201346.2046.2045.8846.044,865
8/22/201345.5746.2345.5746.2312,209
8/21/201345.7345.7745.4545.759,781
8/20/201345.4945.9945.4745.9524,159
8/19/201346.0046.0045.6245.625,470
8/16/201345.8346.1645.6645.9813,691
8/15/201346.7346.7345.8946.0229,171
8/14/201346.8546.8746.7346.733,088
8/13/201346.9446.9746.5346.867,720
8/12/201346.3446.8046.3446.779,401
8/9/201346.5046.8246.5046.7810,003
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center