Guggenheim S&P MidCap 400® Pure Value $50.91

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : RFV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
2/8/201135.8436.3435.8436.3420,774
2/7/201135.7235.9735.7235.8520,582
2/4/201135.5035.6635.5035.605,235
2/3/201135.4135.6235.3435.616,849
2/2/201135.4035.5535.3435.356,003
2/1/201135.0235.5835.0235.4815,609
1/31/201134.9535.0734.7634.8424,681
1/28/201135.6435.6434.6534.655,546
1/27/201135.4635.5235.3235.5110,830
1/26/201135.2435.4835.2435.372,941
1/25/201134.8435.0934.8035.098,985
1/24/201134.8135.0934.7535.005,031
1/21/201134.9234.9234.6734.674,050
1/20/201134.7535.0034.7234.838,066
1/19/201135.4735.4834.8034.8538,013
1/18/201135.1035.2835.0835.2716,930
1/14/201134.9135.1234.7735.056,338
1/13/201134.8835.0034.7734.84163,793
1/12/201134.9034.9734.8034.864,934
1/11/201134.5934.7234.5434.5440,807
1/10/201134.4134.5534.1034.546,029
1/7/201134.7034.7334.1234.3520,434
1/6/201134.5034.6734.4834.566,257
1/5/201134.3234.5434.2434.542,895
1/4/201134.6734.6734.0234.3041,721
1/3/201134.3534.6234.3134.548,846
12/31/201034.1734.2134.0134.012,864
12/30/201034.2034.2734.2034.2346,272
12/29/201034.1734.2034.0934.206,193
12/28/201034.0434.0433.9734.041,895
12/27/201033.8734.1333.7334.1110,701
12/23/201034.1434.1734.0234.064,761
12/22/201033.9334.1733.9334.152,159
12/21/201033.8333.8933.7933.894,858
12/20/201033.8333.8533.6533.694,374
12/17/201033.6733.9033.5933.753,042
12/16/201033.5833.7733.5833.753,863
12/15/201033.7234.0033.4633.495,792
12/14/201033.8233.8833.6433.646,582
12/13/201034.0034.0533.7633.7614,641
12/10/201033.6533.9333.5633.906,987
12/9/201033.5333.5533.3433.555,445
12/8/201033.2533.3833.1233.197,202
12/7/201033.5533.5533.5533.552,900
12/6/201033.3733.3733.1133.256,096
12/3/201032.9133.2632.8233.1912,598
12/2/201032.4332.9332.4332.919,775
12/1/201032.2032.4432.2032.383,989
11/30/201031.7631.8331.6831.832,145
11/29/201031.9432.0831.8232.081,678
11/26/201032.1832.1832.1532.152,157
11/24/201032.0832.4032.0632.4016,622
11/23/201031.8831.8831.6631.833,307
11/22/201031.9632.2631.9632.268,338
11/19/201031.9432.2031.9432.145,091
11/18/201031.8532.1131.8532.046,541
11/17/201031.2631.5131.2631.501,270
11/16/201031.6731.7731.0731.2521,351
11/15/201031.9932.2031.9932.0710,183
11/12/201032.1632.1931.7631.812,723
11/11/201032.2532.4732.2532.472,165
11/10/201032.0032.3331.8832.295,253
11/9/201032.3032.4531.9231.9328,817
11/8/201032.4032.4032.1732.376,932
11/5/201032.4132.4532.1632.3637,448
11/4/201031.7232.0831.7232.089,269
11/3/201031.3131.3931.1331.297,172
11/2/201030.8931.2730.8931.246,870
11/1/201030.9230.9230.4830.684,017
10/29/201030.7830.8830.7430.837,027
10/28/201031.0931.1130.7930.862,130
10/27/201030.7430.7730.5230.7715,984
10/26/201030.7131.0430.7130.967,604
10/25/201030.9531.2030.8630.865,113
10/22/201030.6830.8130.6230.812,455
10/21/201030.9031.0130.4030.674,320
10/20/201030.4230.8530.4230.837,381
10/19/201030.8230.8230.4330.431,058
10/18/201030.9030.9230.8830.921,935
10/15/201030.8030.8630.7130.723,232
10/14/201030.8430.8430.7130.762,846
10/13/201030.9431.1230.8430.9911,412
10/12/201030.4430.7530.3830.7118,689
10/11/201030.4130.6230.4130.5612,327
10/8/201030.1330.5130.1330.407,559
10/7/201030.2930.3129.9630.088,863
10/6/201030.1230.1430.0030.1312,379
10/5/201029.8530.2329.8130.2010,881
10/4/201029.9230.0029.4029.547,559
10/1/201030.0930.1229.8229.922,818
9/30/201030.0330.2229.7929.894,637
9/29/201029.7630.0029.7629.856,079
9/28/201029.3029.8029.2829.7712,440
9/27/201029.5229.6129.4229.584,600
9/24/201029.4029.5229.4029.5210,326
9/23/201029.0629.2528.9328.933,073
9/22/201029.3929.6029.1129.115,859
9/21/201029.5629.6729.4229.4424,839
9/20/201029.1129.5028.9529.507,235
9/17/201029.1429.1628.9429.0212,169
Trading Center