$83.25 +0.06 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF - NYSEARCA

May. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
5/4/201583.5083.6983.1483.2577,779
5/1/201582.3583.3182.3583.1969,051
4/30/201582.5582.8881.5181.84118,410
4/29/201583.0183.3282.3982.85101,441
4/28/201583.7883.8382.8083.59143,571
4/27/201584.6584.6783.6383.77128,888
4/24/201584.6884.6884.2384.40100,590
4/23/201584.3584.9684.2684.6994,674
4/22/201584.5084.5783.9484.5379,287
4/21/201584.0084.5084.2284.37126,516
4/20/201583.6784.0483.5584.00132,313
4/17/201583.6683.8782.8983.21394,501
4/16/201583.9784.2983.8984.18403,244
4/15/201584.1584.4784.1284.27134,114
4/14/201583.9284.0583.3383.84128,412
4/13/201584.2484.5783.8583.89167,008
4/10/201583.9184.2383.8584.22163,347
4/9/201583.6884.0283.2683.88172,220
4/8/201583.0183.7683.0183.71136,949
4/7/201583.0783.6082.9282.96311,571
4/6/201582.3783.3382.3583.14103,224
4/2/201582.5583.1482.5082.92175,243
4/1/201582.9882.9882.0082.55183,116
3/31/201583.6283.8683.0883.08149,711
3/30/201583.5783.8583.4183.79147,460
3/27/201582.3283.1282.3283.03249,537
3/26/201582.0482.8281.6282.34187,457
3/25/201584.3984.5582.5382.54187,182
3/24/201584.8085.1184.4484.48137,521
3/23/201585.0285.1984.8484.84144,957
3/20/201584.9985.3084.8285.17147,909
3/19/201584.1484.5684.1484.43132,563
3/18/201583.0384.5182.6384.23119,887
3/17/201583.0983.4082.8683.23250,623
3/16/201582.3683.3682.3683.35273,533
3/13/201582.0982.6281.5982.04129,257
3/11/201581.3281.5781.1581.30112,787
3/10/201581.6381.7381.1281.15146,179
3/9/201581.9782.3681.9082.2991,865
3/6/201582.7282.9481.8181.91137,515
3/5/201583.2383.4783.0483.33107,876
3/4/201582.9083.1482.4983.03246,768
3/3/201583.5283.5882.8083.20131,959
3/2/201583.2183.9183.2183.8973,789
2/27/201583.4583.6483.1483.21164,009
2/26/201583.4383.5783.0483.33112,092
2/25/201583.1383.5783.1283.2889,386
2/24/201583.2483.2682.8883.22106,040
2/23/201583.5083.5083.0283.31140,012
2/20/201582.4883.3482.3383.34130,073
2/19/201582.2282.7982.2282.65155,938
2/18/201582.1382.5381.9482.48173,651
2/17/201582.0882.4582.0582.28127,354
2/13/201581.9982.1581.6882.15137,090
2/12/201581.1781.9881.1781.97260,180
2/11/201580.8381.1780.5180.95369,567
2/10/201579.9180.8479.7480.74221,779
2/9/201579.5879.9179.3779.4884,420
2/6/201580.6280.7679.8180.05138,658
2/5/201580.1080.5480.0380.49127,957
2/4/201579.3180.1779.3079.68231,065
2/3/201579.2579.8678.7679.86167,217
2/2/201578.6778.8877.4078.87418,772
1/30/201579.2479.6778.3678.51192,658
1/29/201578.8779.8578.3779.74261,094
1/28/201580.1980.3078.6678.77206,405
1/27/201579.6180.0979.0979.55177,639
1/26/201579.8980.4579.6880.45461,065
1/23/201579.9180.2979.8179.98166,733
1/22/201579.0980.0678.5079.98176,795
1/21/201578.4579.2078.1078.98484,984
1/20/201578.7178.7777.7878.59157,486
1/16/201577.0578.4076.8578.34138,996
1/15/201578.6978.8277.1077.15104,880
1/14/201577.7278.5177.5278.34157,794
1/13/201579.8180.2678.0378.70187,541
1/12/201579.7579.8878.9079.10132,842
1/9/201580.3580.3579.4179.81152,189
1/8/201579.3880.1979.3580.14329,589
1/6/201578.4078.5576.9477.38301,355
1/5/201579.0079.2078.1478.29210,618
1/2/201579.9180.2278.9079.50219,167
12/31/201480.3080.6479.5179.52118,081
12/30/201480.5080.6080.0480.14176,426
12/29/201480.4980.6880.4580.63127,708
12/26/201480.3080.6680.1980.5056,118
12/24/201480.1080.4580.0180.2778,323
12/23/201480.7580.7579.8480.02113,528
12/22/201480.3180.4680.0180.41100,618
12/19/201480.1980.6579.9580.25117,550
12/18/201479.3580.0079.0880.00169,663
12/17/201476.6378.3076.5078.15303,144
12/16/201477.0178.1676.3176.33268,347
12/15/201478.3578.5077.0077.38196,272
12/12/201478.4878.8777.9377.94128,251
12/11/201478.8279.8378.8279.06150,299
12/10/201479.5979.7878.4678.49106,078
12/9/201478.8579.8578.5279.80432,554
12/8/201480.1080.4479.3679.67157,680
12/5/201480.2880.5380.1580.29240,052
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center