Guggenheim S&P 500® Pure Growth $71.83

up +0.15


17/4/2014 06:40 PM  |  NYSEARCA : RPG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
4/17/201471.6372.1971.3871.8398,608
4/16/201471.2371.6970.8971.6861,749
4/15/201470.2770.7768.8970.52252,598
4/14/201470.0370.4569.1769.94140,904
4/11/201469.8570.7169.2269.37692,665
4/10/201472.9672.9970.2770.40137,356
4/9/201471.9172.8971.6072.88173,191
4/8/201471.0971.6370.5471.5182,283
4/7/201471.9072.2070.4970.97301,737
4/4/201474.4574.6172.0772.25521,879
4/3/201474.8974.8973.5673.94342,968
4/2/201474.5074.8474.4074.69400,472
4/1/201473.6174.4373.5074.42225,702
3/31/201473.0773.3572.9173.23176,638
3/28/201472.4973.2672.2572.44148,063
3/27/201472.5072.6971.7872.21372,075
3/26/201473.9473.9872.6372.6490,199
3/25/201473.9374.3673.2073.54101,511
3/24/201474.8174.8472.9673.471,741,240
3/21/201475.6175.9974.4574.54122,154
3/20/201474.9875.5474.6775.40121,491
3/19/201475.5075.5274.4875.00176,166
3/18/201474.8175.3674.6975.22116,377
3/17/201474.5374.8274.3174.59157,986
3/14/201473.9374.4373.8374.01102,891
3/13/201475.6575.6573.8074.11168,549
3/12/201474.9775.3274.3975.30180,791
3/11/201476.0176.1075.0675.23266,902
3/10/201475.8475.8475.2175.78194,562
3/7/201476.2376.3075.4475.81188,451
3/6/201476.3076.4075.8575.99347,056
3/5/201476.0876.1575.8276.01371,427
3/4/201476.0676.2975.4075.99475,690
3/3/201474.2374.6273.8174.47245,722
2/28/201475.1275.5774.3274.91179,139
2/27/201474.6575.1074.4374.99156,276
2/26/201474.8375.0774.3974.62200,604
2/25/201474.6475.0074.1874.68171,359
2/24/201474.0874.9774.0074.50214,878
2/21/201473.8774.0773.7073.78126,822
2/20/201473.2273.7972.8273.70208,351
2/19/201473.2673.7472.8572.901,094,520
2/18/201473.1973.5672.9273.481,015,020
2/14/201472.6873.0472.5172.92151,552
2/13/201471.5872.8171.2772.77426,493
2/12/201472.1672.3771.8972.01390,786
2/11/201471.1971.9571.0171.80239,864
2/10/201470.9671.0770.5671.02198,620
2/7/201470.0770.9369.9170.88266,544
2/6/201468.6769.6268.6769.62149,019
2/5/201468.5068.7167.7168.49104,633
2/4/201468.2968.9368.0168.82121,200
2/3/201469.7069.7667.5767.73192,333
1/31/201469.7470.2569.1569.64129,084
1/30/201469.4870.2969.3970.04118,382
1/29/201468.7969.2668.3868.56143,875
1/28/201468.7069.4168.7069.38138,587
1/27/201469.3369.4367.9768.61152,691
1/24/201470.5070.5269.1569.19146,564
1/23/201471.5771.5770.5871.02122,616
1/22/201471.8271.8271.4771.78116,983
1/21/201471.6271.7470.9171.46147,637
1/17/201470.9671.7470.8671.01149,169
1/16/201471.0571.2270.8871.1599,535
1/15/201471.1771.2771.0271.22170,374
1/14/201470.0771.0769.9571.0799,010
1/13/201471.0471.1969.6369.73164,355
1/10/201470.9071.1470.5371.1493,510
1/9/201470.9771.1070.3970.71178,395
1/8/201470.2570.7370.1370.6976,795
1/7/201469.7770.2169.7670.13159,561
1/6/201470.1470.1769.3969.56196,243
1/3/201470.0170.0969.6969.79182,339
1/2/201470.1670.1669.5069.77119,400
12/31/201370.0770.4070.0670.30202,876
12/30/201370.0670.0669.7669.9965,572
12/27/201370.7070.7069.8669.9568,544
12/26/201370.1970.2870.0070.2653,754
12/24/201370.0170.0169.6869.9764,710
12/23/201370.0070.0069.6569.81127,730
12/20/201369.2369.8369.2369.56164,329
12/19/201369.0069.2068.8869.14113,139
12/18/201368.2169.2567.6969.25168,196
12/17/201368.1768.2167.7468.0062,157
12/16/201368.0068.3368.0068.1572,517
12/13/201367.8167.8567.3767.6087,462
12/12/201367.5567.8067.3367.52167,683
12/11/201368.6068.6067.4067.5480,786
12/10/201368.4568.7868.2768.45244,291
12/9/201368.7468.7568.3368.36121,183
12/6/201368.4368.4367.9368.3498,623
12/5/201367.6567.7867.4767.59261,611
12/4/201367.5468.0267.1067.68141,621
12/3/201368.0968.1067.5267.75186,234
12/2/201368.5268.6968.2168.24124,179
11/29/201368.5968.7468.4468.5455,638
11/27/201368.3968.5768.2768.5394,628
11/26/201368.1668.4667.9868.2789,202
11/25/201368.1968.2367.8868.02118,549
11/22/201367.6768.0167.6068.01120,097
Trading Center