$80.22 -0.25 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF - NYSEARCA

Nov. 28, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
11/26/201480.4280.4980.1480.4767,296
11/25/201480.4980.6380.1280.35103,284
11/24/201479.9780.3579.8780.34144,824
11/21/201480.4980.4979.6079.6994,781
11/20/201479.1879.8279.0379.6379,937
11/19/201479.7879.8679.3579.59136,759
11/19/20140.010.010.010.01744,395
11/18/201478.9780.0078.9279.82167,072
11/17/201479.0179.2978.7478.93119,939
11/14/201479.1079.3178.8779.1676,977
11/13/201479.6079.6078.7779.15148,172
11/12/201479.2979.5379.0679.4394,387
11/11/201479.3579.4579.1179.31114,342
11/10/201479.0279.3578.9779.28223,234
11/7/201479.1079.2778.7178.96148,610
11/6/201478.4579.1378.3279.04228,305
11/5/201479.0079.4578.1478.39336,066
11/4/201478.6578.6577.8378.29185,518
11/3/201479.2079.3878.7478.92280,115
10/31/201479.0879.0878.5778.97239,052
10/30/201477.2478.0576.9977.76269,778
10/29/201477.6777.8376.8277.36168,005
10/28/201476.8577.6076.6477.60228,063
10/27/201476.4376.5175.7076.37312,102
10/24/201475.9476.6375.7076.61352,308
10/23/201475.6676.5275.4075.99332,372
10/22/201475.7875.9974.8174.84268,755
10/21/201474.3475.7274.1175.65431,465
10/20/201472.7073.7772.7073.72234,043
10/17/201472.8673.4372.3172.76249,367
10/16/201469.8072.3369.5671.85309,800
10/15/201471.8271.7669.5471.53720,958
10/14/201471.9372.7371.3371.82302,803
10/13/201473.4173.7271.4371.51601,295
10/10/201474.8275.1573.4073.41307,999
10/9/201476.5776.6874.8074.82180,307
10/8/201475.3676.8074.7076.75185,557
10/7/201476.2076.3775.2575.25217,062
10/6/201477.1977.3976.2976.53162,996
10/3/201476.4777.1576.3077.02175,327
10/2/201475.7576.1774.6875.89176,205
10/1/201477.0977.0975.4875.81589,178
9/30/201477.9377.9377.1177.20123,595
9/29/201477.3177.8677.0077.76102,773
9/26/201477.4178.1277.3677.97146,292
9/25/201478.4178.4177.1377.16157,839
9/24/201477.6178.5777.4078.5497,159
9/23/201477.6278.1077.4077.53147,426
9/22/201478.8378.9277.6677.93159,700
9/19/201479.5979.6278.7978.99128,659
9/18/201478.9679.3778.9079.30160,426
9/17/201478.7179.0478.2078.6279,801
9/16/201477.6778.7477.5278.61126,230
9/15/201478.6178.6277.6377.90134,964
9/12/201479.0079.0078.4178.61115,088
9/11/201479.0079.0478.6479.0386,640
9/10/201478.7379.1278.4079.0782,070
9/9/201479.3379.3378.3878.56136,364
9/8/201479.5479.5478.9679.34154,723
9/5/201479.2879.4878.7579.46116,246
9/4/201479.7779.9279.0479.17154,202
9/3/201479.9879.9879.3579.49177,587
9/2/201479.6779.8279.3079.60123,968
8/29/201479.5079.5479.1079.4471,947
8/28/201479.1079.3378.9279.22101,572
8/27/201479.9379.9379.2979.45150,341
8/26/201479.6479.9079.5379.77211,279
8/25/201479.6479.6579.3679.54106,068
8/22/201478.7079.2378.5379.0490,242
8/21/201478.8678.8678.5278.69100,628
8/20/201478.3278.8478.2478.74143,723
8/19/201478.1378.4478.1378.32152,411
8/18/201478.1678.1677.7978.05129,165
8/15/201477.5077.6576.6477.33165,281
8/14/201476.9577.1076.8077.08178,507
8/13/201476.3976.8676.3076.75131,913
8/12/201476.3676.4475.7376.0690,310
8/11/201476.5776.7776.2876.37144,825
8/8/201475.5076.1275.1476.08104,774
8/7/201476.1776.2775.0375.27142,805
8/6/201475.4376.2175.2075.76289,985
8/5/201476.3176.6875.6175.92129,791
8/4/201476.1676.7675.6976.54114,226
8/1/201476.1476.5675.4176.01157,548
7/31/201477.5777.5776.2476.24137,311
7/30/201478.1878.3377.6778.0284,916
7/29/201478.2878.4277.8177.82248,188
7/28/201478.4478.4477.6178.0496,913
7/25/201478.3578.4777.9878.25255,240
7/24/201478.4478.5778.1278.4584,671
7/23/201478.1378.3177.9878.2998,859
7/22/201477.7378.0777.6277.91119,358
7/21/201477.3577.3876.9377.29160,809
7/18/201476.7577.4776.6677.3999,183
7/17/201477.4277.6176.2376.39113,436
7/16/201478.0078.0777.4477.73254,776
7/15/201478.2378.2777.1777.60354,950
7/14/201478.1978.1977.8478.03433,348
7/11/201477.3277.6577.0677.5876,642
7/10/201476.7777.5876.5377.23116,748
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center