$78.46 -0.52 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF -

May. 4, 2016 | 04:00 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

RPG historical data

Date Open High Low Close Volume
5/3/201679.0479.3078.6278.9895,663
5/2/201678.8879.6878.8379.59101,427
4/29/201679.0679.0878.1378.70133,226
4/28/201679.9480.4079.0379.22119,381
4/27/201680.1980.4379.7280.26106,517
4/26/201680.1180.4779.9480.18107,271
4/25/201679.7879.9479.5679.87124,514
4/22/201679.9180.2079.4379.93220,794
4/21/201680.3780.5779.9480.06255,295
4/20/201680.0680.5179.7580.18126,304
4/19/201680.6080.6779.7080.0488,812
4/18/201679.8080.6679.8080.6493,044
4/15/201679.9480.0979.7680.09122,381
4/14/201680.1580.2979.8580.0288,929
4/13/201679.5580.1479.4680.0895,572
4/12/201678.7179.2478.2579.12124,832
4/11/201679.6379.7378.6678.66139,561
4/8/201679.6479.8079.0379.28509,413
4/7/201679.9079.9278.8779.1773,623
4/6/201679.1880.2579.1880.1989,745
4/5/201679.3179.4979.0279.14162,500
4/4/201680.2880.3979.7179.8283,255
4/1/201679.0680.2978.8880.22133,211
3/31/201679.4479.6479.2679.4064,763
3/30/201679.5379.7679.3379.4780,893
3/29/201678.0779.2478.0779.18123,573
3/28/201678.1578.4177.9378.18121,103
3/24/201677.6877.9977.5577.97280,732
3/23/201678.3278.3777.9978.05328,429
3/22/201677.9078.6977.9078.50102,457
3/21/201678.1778.4878.0378.36127,039
3/18/201678.3278.5577.9778.29103,671
3/17/201677.9478.3977.5878.21262,195
3/16/201677.2778.2177.1378.06730,826
3/15/201677.2777.6277.2077.5579,048
3/14/201677.2977.8277.2977.68101,711
3/11/201676.8077.6576.8077.63341,617
3/10/201676.3076.8975.4276.14155,476
3/9/201675.9576.1875.5475.99194,907
3/8/201676.0676.3375.6075.6778,890
3/7/201676.4676.9276.0576.55173,427
3/4/201676.9477.3276.4876.88203,073
3/3/201676.4976.8176.1176.78105,378
3/2/201676.4176.6576.1476.65113,690
3/1/201675.0676.6674.9276.66100,975
2/29/201675.1275.6174.4374.43135,960
2/26/201675.4475.5074.9975.11175,686
2/25/201674.3975.1674.0275.1683,080
2/24/201672.8574.1672.3674.06121,492
2/23/201674.0874.3073.4573.53170,812
2/22/201673.8574.4073.8474.30144,085
2/19/201672.4073.2372.1073.17113,295
2/18/201673.4573.4972.5772.63196,364
2/17/201672.3773.4272.3773.32127,342
2/16/201671.1071.9070.8671.84188,605
2/12/201669.4970.2569.0870.22303,111
2/11/201668.3669.3268.0968.88591,489
2/10/201669.2670.5369.2669.34257,309
2/9/201667.6869.4067.5068.67341,189
2/8/201669.5669.5667.3168.34333,330
2/5/201672.7772.7770.2270.41176,419
2/4/201673.0173.5772.5773.08266,432
2/3/201673.9673.9671.9973.22176,947
2/2/201674.5774.5773.2273.50147,185
2/1/201674.5475.4774.4375.17218,462
1/29/201673.4174.8673.3774.83107,783
1/28/201673.7673.8172.5673.22151,112
1/27/201674.1174.4772.6573.04197,607
1/26/201673.9174.6273.5374.42169,223
1/25/201674.6074.6073.5573.61264,897
1/22/201673.9774.7473.9774.62205,874
1/21/201673.0273.9072.4172.94320,021
1/20/201672.4073.5470.5572.82654,352
1/19/201673.9874.2072.6873.36542,164
1/15/201672.6073.5272.1373.11433,204
1/14/201673.9475.2372.8874.61385,054
1/13/201676.2976.3573.5373.69296,031
1/12/201675.9576.5075.1176.21213,811
1/11/201675.6575.8474.3075.27368,692
1/8/201676.9177.0475.1875.31392,589
1/7/201676.8577.8376.2776.44357,868
1/6/201677.9178.6877.7078.28379,697
1/5/201679.2979.4978.7579.11443,079
1/4/201679.3779.3778.2979.05290,039
12/31/201581.2781.6680.7080.70292,234
12/30/201582.0782.1181.5481.54102,935
12/29/201581.6682.3081.6582.19133,318
12/28/201580.8981.2580.5081.2392,857
12/24/201581.1481.4281.0781.1567,956
12/23/201581.0181.2680.8981.20122,494
12/22/201580.6180.7579.9280.61137,864
12/21/201580.0780.2779.5980.16115,204
12/18/201580.5580.5979.5279.52141,605
12/17/201582.5982.5981.0181.0298,125
12/16/201581.7182.5381.0082.37162,357
12/15/201580.9281.5580.9181.19171,397
12/14/201580.2980.5879.3080.32190,209
12/11/201580.9481.2080.1080.2794,756
12/10/201581.6482.5481.5981.9988,431
12/9/201582.3683.0481.2081.6491,615
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center