$84.12 -0.41 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF -

Sep. 23, 2016 | 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
9/23/201684.3984.4584.1284.12127,536
9/22/201684.4084.6384.3184.53136,531
9/21/201683.1183.9882.7883.9481,777
9/20/201683.4483.4482.8282.8869,914
9/19/201683.2983.6582.8783.0755,238
9/16/201683.0983.0982.7282.9358,706
9/15/201682.3183.4982.2683.4080,929
9/14/201682.3382.8682.0082.3893,762
9/13/201682.8582.8881.9382.27141,958
9/12/201681.7983.5981.7383.43136,598
9/9/201683.9383.9382.1982.22107,000
9/8/201684.7184.7184.4084.5469,028
9/7/201684.9585.1084.6885.0568,294
9/6/201684.9884.9884.5084.98138,258
9/2/201684.8285.1684.6284.8775,644
9/1/201684.3884.5783.9584.5082,188
8/31/201684.4684.5184.0584.3757,287
8/30/201684.7184.8784.3284.5766,314
8/29/201684.6184.9684.6184.7859,444
8/26/201684.8885.1884.1384.55169,138
8/25/201684.6985.1184.6284.7785,933
8/24/201685.5585.6384.7984.94102,401
8/23/201685.4285.6885.4285.5559,524
8/22/201684.8785.2484.7985.1475,954
8/19/201684.6485.0584.6084.95437,776
8/18/201684.5684.8484.2884.7557,802
8/17/201684.5484.5884.0684.5459,852
8/16/201685.1285.2584.5684.5690,665
8/15/201685.1785.5185.1285.3659,523
8/12/201684.9585.1084.8185.0395,150
8/11/201685.0085.2284.8085.0498,446
8/10/201684.8784.9384.5484.7268,346
8/9/201684.7485.0784.7384.8173,576
8/8/201685.0885.0884.5784.70235,812
8/5/201684.6685.0484.3484.9563,153
8/4/201684.2684.3783.9784.2467,868
8/3/201683.8884.2683.7484.2580,171
8/2/201684.6684.7483.6684.0772,685
8/1/201684.9085.1084.6184.7894,806
7/29/201684.8185.0584.5184.8184,051
7/28/201684.5485.0784.3484.91100,751
7/27/201684.9084.9084.0784.37117,159
7/26/201684.6584.7784.2684.71108,622
7/25/201684.6084.6784.3384.6753,866
7/22/201684.0684.6983.9084.61144,647
7/21/201684.4384.4583.7383.99166,463
7/20/201684.0084.5483.8984.3992,139
7/19/201683.6883.7583.5383.7479,244
7/18/201683.8984.0983.7683.95101,950
7/15/201684.0484.0483.6483.7077,858
7/14/201683.9784.0983.6983.9096,055
7/13/201683.7683.7683.3783.47131,902
7/12/201683.4083.7283.2883.58140,784
7/11/201683.0083.3382.9183.0397,512
7/8/201681.7482.8181.7482.71182,453
7/7/201681.1181.4780.9181.2188,047
7/6/201680.2781.1480.1281.10100,804
7/5/201680.6480.6980.1580.5760,367
7/1/201680.8981.3480.8080.9769,756
6/30/201680.1080.9179.8480.91163,272
6/29/201678.9880.0278.9579.90217,221
6/28/201677.5378.3777.3878.37193,084
6/27/201677.9478.0076.3576.78143,280
6/24/201678.4979.8278.1878.48212,856
6/23/201681.0481.6080.9381.60132,188
6/22/201680.6681.0780.4080.42201,949
6/21/201680.7480.8080.4280.5988,285
6/20/201680.5281.2180.5080.5874,197
6/17/201680.2380.2379.5479.75716,402
6/16/201679.6480.3179.2780.2274,813
6/15/201680.2480.5880.0380.07109,616
6/14/201680.0180.2679.6080.08112,877
6/13/201680.5981.2280.1880.2497,505
6/10/201681.4181.4980.7480.94117,705
6/9/201681.7782.1081.7382.0391,929
6/8/201681.8182.2281.7882.11104,128
6/7/201681.6582.1081.6581.8491,370
6/6/201681.6481.9181.3581.72116,981
6/3/201681.8281.8681.0181.5280,633
6/2/201681.4681.9681.2881.9656,694
6/1/201681.2281.6681.1481.6388,764
5/31/201681.7881.7881.3081.61225,611
5/27/201681.2481.6481.2481.62207,506
5/26/201681.1981.2981.0181.14569,911
5/25/201681.0081.1980.8581.04120,635
5/24/201679.6480.9079.6480.7593,003
5/23/201679.3779.7079.2979.3277,523
5/20/201678.9479.5778.9479.45154,586
5/19/201678.6978.9878.2278.7198,938
5/18/201678.7779.5478.4879.08109,912
5/17/201679.7279.8078.7978.99119,317
5/16/201679.1780.1079.0479.9186,384
5/13/201679.3579.7478.9579.08108,296
5/12/201679.6979.7378.8679.39160,718
5/11/201680.2480.3579.4479.44145,553
5/10/201679.7380.3579.5980.3590,266
5/9/201678.9579.6778.9079.42258,830
5/6/201678.2579.0078.0778.9897,657
5/5/201678.5778.8378.4078.5094,047
5/4/201678.5078.7378.2878.46102,682
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center