GUGGENHEIM S&P 500 PURE GROWTH $59.80

down -0.15


24/5/2013 04:24 PM  |  NYSEARCA : RPG  |  Industries :
Type:

RPG historical data

Date Open High Low Close Volume
5/24/2013 59.58 59.80 59.34 59.80 381
5/23/2013 59.37 60.13 59.21 59.95 1034
5/22/2013 60.84 61.41 59.71 60.05 636
5/21/2013 60.86 61.04 60.53 60.73 859
5/20/2013 60.77 61.02 60.67 60.71 702
5/17/2013 60.27 60.81 60.15 60.79 490
5/16/2013 60.37 60.48 59.84 59.90 309
5/15/2013 60.04 60.62 60.04 60.51 779
5/14/2013 59.27 60.05 59.27 60.03 693
5/13/2013 59.03 59.23 58.86 59.15 910
5/10/2013 58.69 59.11 58.57 59.11 448
5/9/2013 58.68 58.90 58.47 58.52 585
5/8/2013 58.54 58.76 58.46 58.75 363
5/7/2013 58.43 58.58 58.21 58.56 406
5/6/2013 57.99 58.30 57.93 58.22 668
5/3/2013 57.83 58.12 57.76 57.98 1332
5/2/2013 56.51 57.18 56.51 57.10 320
5/1/2013 56.54 56.54 56.14 56.24 710
4/30/2013 56.52 56.63 56.24 56.61 294
4/29/2013 56.52 56.69 56.40 56.56 635
4/26/2013 56.57 56.57 56.15 56.37 829
4/25/2013 56.30 56.81 56.27 56.52 518
4/24/2013 55.94 56.14 55.82 55.89 236
4/23/2013 55.53 55.95 55.41 55.94 653
4/22/2013 54.86 55.16 54.42 55.09 142
4/19/2013 54.03 54.73 54.03 54.72 404
4/18/2013 54.64 54.64 53.73 53.94 898
4/17/2013 55.07 55.07 54.21 54.55 352
4/16/2013 55.02 55.50 54.90 55.47 463
4/15/2013 55.97 55.97 54.59 54.62 348
4/12/2013 56.12 56.19 55.76 56.10 283
4/11/2013 55.80 56.32 55.80 56.21 373
4/10/2013 55.21 55.83 55.21 55.79 476
4/9/2013 55.03 55.26 54.78 55.08 240
4/8/2013 54.53 54.88 54.24 54.88 444
4/5/2013 53.86 54.42 53.62 54.41 395
4/4/2013 54.37 54.58 54.28 54.55 158
4/3/2013 55.15 55.20 54.12 54.27 321
4/2/2013 55.38 55.44 54.95 55.11 436
4/1/2013 55.60 55.60 54.90 55.00 352
3/28/2013 55.24 55.56 55.24 55.52 166
3/27/2013 54.94 55.32 54.82 55.29 354
3/26/2013 54.99 55.22 54.94 55.17 781
3/25/2013 55.13 55.27 54.51 54.64 343
3/22/2013 54.84 54.97 54.77 54.91 440
3/21/2013 54.99 55.06 54.54 54.65 649
3/20/2013 54.94 55.28 54.93 55.22 241
3/19/2013 55.04 55.04 54.24 54.59 254
3/18/2013 54.61 55.03 54.41 54.86 674
3/15/2013 55.30 55.30 54.94 55.03 720
3/14/2013 55.31 55.44 55.27 55.38 228
3/13/2013 55.04 55.29 54.83 55.10 285
3/12/2013 54.92 55.08 54.74 54.96 658
3/11/2013 54.92 54.98 54.67 54.97 1852
3/8/2013 54.80 54.98 54.61 54.91 483
3/7/2013 54.55 54.63 54.43 54.62 203
3/6/2013 54.53 54.78 54.43 54.48 297
3/5/2013 54.17 54.49 54.17 54.40 566
3/4/2013 53.49 53.83 53.34 53.82 200
3/1/2013 53.00 53.58 52.74 53.50 1174
2/28/2013 53.25 53.59 53.10 53.10 579
2/27/2013 52.23 53.27 52.19 53.07 194
2/26/2013 51.93 52.20 51.60 52.18 312
2/25/2013 53.18 53.18 51.73 51.74 341
2/22/2013 52.51 52.78 52.41 52.78 186
2/21/2013 52.54 52.54 52.01 52.25 377
2/20/2013 53.80 53.80 52.66 52.66 414
2/19/2013 53.73 53.82 53.65 53.80 384
2/15/2013 53.73 53.86 53.43 53.61 558
2/14/2013 53.47 53.76 53.45 53.71 236
2/13/2013 53.56 53.76 53.39 53.56 416
2/12/2013 53.38 53.53 53.35 53.41 296
2/11/2013 53.41 53.41 53.16 53.29 262
2/8/2013 53.14 53.43 53.00 53.41 192
2/7/2013 53.15 53.15 52.54 53.04 532
2/6/2013 52.91 53.27 52.91 53.23 841
2/5/2013 52.73 53.13 52.65 52.99 350
2/4/2013 52.79 52.86 52.36 52.41 314
2/1/2013 52.82 53.17 52.81 53.07 226
1/31/2013 52.56 52.68 52.30 52.54 232
1/30/2013 52.90 52.95 52.60 52.68 387
1/29/2013 52.64 52.89 52.48 52.85 376
1/28/2013 53.07 53.10 52.65 52.74 493
1/25/2013 52.65 53.04 52.65 53.02 337
1/24/2013 52.28 52.77 52.28 52.49 549
1/23/2013 52.08 52.18 51.88 52.12 257
1/22/2013 51.81 52.06 51.64 52.06 493
1/18/2013 51.90 51.90 51.49 51.81 321
1/17/2013 51.53 51.85 51.52 51.75 592
1/16/2013 51.22 51.36 51.07 51.27 435
1/15/2013 50.97 51.29 50.88 51.27 154
1/14/2013 51.12 51.18 50.88 51.12 202
1/11/2013 51.22 51.25 51.02 51.13 289
1/10/2013 51.21 51.24 50.82 51.24 259
1/9/2013 50.79 51.00 50.75 50.92 384
1/8/2013 50.56 50.72 50.32 50.66 766
1/7/2013 50.64 50.71 50.39 50.65 945
1/4/2013 50.66 50.91 50.54 50.82 1280
1/3/2013 50.70 50.88 50.41 50.47 517
1/2/2013 50.33 50.64 50.20 50.64 475
Marketplace
Trading Center