$81.78 +0.09 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
7/2/201581.9382.0281.4581.78111,771
7/1/201581.9282.3581.2981.69230,965
6/30/201581.5681.7180.9381.17156,013
6/29/201582.0282.4380.7780.81180,131
6/26/201583.3283.3282.5382.8986,110
6/25/201583.7583.8183.2083.45105,506
6/24/201583.8984.1083.4083.45108,813
6/23/201584.2784.2783.8483.9990,862
6/22/201584.1084.2983.9584.0775,294
6/19/201583.6383.8283.4883.4899,383
6/18/201582.9484.0082.9483.7376,811
6/17/201582.6382.9482.2382.7967,228
6/16/201582.0582.5581.9482.50101,308
6/15/201582.0482.2481.6482.1474,600
6/12/201582.4682.7182.4082.5270,493
6/11/201582.9183.1582.7382.84117,711
6/10/201581.8782.7881.6982.64116,796
6/9/201581.9581.9581.1781.69135,068
6/8/201582.7682.8482.0082.04151,473
6/5/201582.5982.9382.2482.8269,338
6/4/201583.0783.3182.6082.77108,010
6/3/201583.4583.6483.2183.3766,491
6/2/201583.2283.6582.9683.2793,839
6/1/201583.4083.7282.8983.48173,959
5/29/201583.5483.5783.0283.1070,558
5/28/201583.6983.9183.3983.6386,432
5/27/201583.2583.8882.8983.80199,954
5/26/201583.6683.8182.7682.9792,644
5/22/201583.8784.0983.8083.91155,244
5/21/201583.5884.0183.5283.9074,952
5/20/201584.0284.0283.4683.65126,211
5/19/201584.1584.2883.7683.83142,883
5/18/201583.5284.1883.5084.1061,781
5/15/201583.7583.8383.4283.6999,355
5/14/201583.6783.7282.9183.6998,343
5/13/201583.0783.4382.6582.6999,821
5/12/201582.7083.0982.3082.79156,062
5/11/201583.3883.5683.1083.1478,203
5/8/201582.9783.4582.9783.32112,634
5/7/201581.6882.4681.6582.31152,367
5/6/201582.1982.3081.2681.74127,838
5/5/201583.0983.1581.8981.93124,912
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!