Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF $78.74

down 0.00


20/8/2014 04:00 PM  |  NYSEARCA : RPG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
8/20/201478.3278.8478.2478.74143,723
8/19/201478.1378.4478.1378.32152,411
8/18/201478.1678.1677.7978.05129,165
8/15/201477.5077.6576.6477.33165,281
8/14/201476.9577.1076.8077.08178,507
8/13/201476.3976.8676.3076.75131,913
8/12/201476.3676.4475.7376.0690,310
8/11/201476.5776.7776.2876.37144,825
8/8/201475.5076.1275.1476.08104,774
8/7/201476.1776.2775.0375.27142,805
8/6/201475.4376.2175.2075.76289,985
8/5/201476.3176.6875.6175.92129,791
8/4/201476.1676.7675.6976.54114,226
8/1/201476.1476.5675.4176.01157,548
7/31/201477.5777.5776.2476.24137,311
7/30/201478.1878.3377.6778.0284,916
7/29/201478.2878.4277.8177.82248,188
7/28/201478.4478.4477.6178.0496,913
7/25/201478.3578.4777.9878.25255,240
7/24/201478.4478.5778.1278.4584,671
7/23/201478.1378.3177.9878.2998,859
7/22/201477.7378.0777.6277.91119,358
7/21/201477.3577.3876.9377.29160,809
7/18/201476.7577.4776.6677.3999,183
7/17/201477.4277.6176.2376.39113,436
7/16/201478.0078.0777.4477.73254,776
7/15/201478.2378.2777.1777.60354,950
7/14/201478.1978.1977.8478.03433,348
7/11/201477.3277.6577.0677.5876,642
7/10/201476.7777.5876.5377.23116,748
7/9/201477.3577.7977.2277.7694,574
7/8/201477.9577.9576.5977.0897,643
7/7/201478.7078.7077.9578.01214,743
7/3/201478.6278.8578.3578.77334,245
7/2/201478.3378.4178.1778.2595,939
7/1/201477.8078.4877.7378.26233,332
6/30/201477.4277.4577.2077.31143,791
6/27/201477.0077.3376.9277.3368,549
6/26/201477.2577.2576.5677.1176,093
6/25/201476.3577.2276.2377.1686,316
6/24/201476.9277.4476.3376.47113,452
6/20/201476.6876.6876.4176.6495,561
6/19/201476.9876.9876.3076.61115,054
6/18/201476.3676.8375.9876.8388,115
6/17/201475.8176.4975.7476.3278,349
6/16/201475.7976.0875.4975.8747,539
6/13/201475.9376.0175.4375.93145,441
6/12/201476.3576.3675.5175.7084,067
6/11/201476.0276.3875.9576.32115,050
6/10/201476.4076.4175.9776.3388,205
6/9/201476.6676.7876.2476.46181,675
6/6/201476.1876.6176.0476.61150,529
6/5/201475.8176.0775.3675.97194,467
6/4/201475.1875.6474.9075.5786,741
6/3/201475.0675.2774.8675.25180,621
6/2/201475.0575.2374.4875.2259,886
5/30/201474.8974.9574.5174.85106,926
5/29/201474.7274.8874.4074.8367,152
5/28/201474.6674.6774.2674.5286,615
5/27/201474.0574.5874.0074.57276,881
5/23/201473.2573.7373.2573.7262,755
5/22/201472.8173.3672.5873.1468,227
5/21/201471.9872.6971.9872.6753,651
5/20/201472.2872.3871.6071.8477,962
5/19/201471.6872.5571.6872.4954,851
5/16/201471.7971.8971.0371.89120,885
5/15/201472.4272.4270.9871.59118,986
5/13/201473.4073.6273.0873.11226,816
5/12/201472.1773.2272.1773.20117,052
5/8/201471.5072.5671.2371.44122,509
5/7/201472.0572.1770.6771.6879,204
5/6/201472.5372.5971.6871.68188,655
5/5/201471.7072.6171.5072.55571,416
5/2/201472.0572.5671.9672.1592,463
5/1/201471.8572.5471.6471.97148,215
4/30/201471.2871.8571.0571.81205,867
4/29/201470.8771.4870.7071.40319,853
4/28/201471.4671.6569.6670.64153,557
4/25/201472.1472.1471.1071.1879,224
4/24/201473.2173.2872.0072.55138,938
4/23/201473.3573.3572.7572.8374,554
4/22/201472.6873.3972.5473.17137,723
4/21/201472.0072.2771.6072.22167,214
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
Trading Center