$83.03 +0.69 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
3/27/201582.3283.1282.3283.03249,537
3/26/201582.0482.8281.6282.34187,457
3/25/201584.3984.5582.5382.54187,182
3/24/201584.8085.1184.4484.48137,521
3/23/201585.0285.1984.8484.84144,957
3/20/201584.9985.3084.8285.17147,909
3/19/201584.1484.5684.1484.43132,563
3/18/201583.0384.5182.6384.23119,887
3/17/201583.0983.4082.8683.23250,623
3/16/201582.3683.3682.3683.35273,533
3/13/201582.0982.6281.5982.04129,257
3/11/201581.3281.5781.1581.30112,787
3/10/201581.6381.7381.1281.15146,179
3/9/201581.9782.3681.9082.2991,865
3/6/201582.7282.9481.8181.91137,515
3/5/201583.2383.4783.0483.33107,876
3/4/201582.9083.1482.4983.03246,768
3/3/201583.5283.5882.8083.20131,959
3/2/201583.2183.9183.2183.8973,789
2/27/201583.4583.6483.1483.21164,009
2/26/201583.4383.5783.0483.33112,092
2/25/201583.1383.5783.1283.2889,386
2/24/201583.2483.2682.8883.22106,040
2/23/201583.5083.5083.0283.31140,012
2/20/201582.4883.3482.3383.34130,073
2/19/201582.2282.7982.2282.65155,938
2/18/201582.1382.5381.9482.48173,651
2/17/201582.0882.4582.0582.28127,354
2/13/201581.9982.1581.6882.15137,090
2/12/201581.1781.9881.1781.97260,180
2/11/201580.8381.1780.5180.95369,567
2/10/201579.9180.8479.7480.74221,779
2/9/201579.5879.9179.3779.4884,420
2/6/201580.6280.7679.8180.05138,658
2/5/201580.1080.5480.0380.49127,957
2/4/201579.3180.1779.3079.68231,065
2/3/201579.2579.8678.7679.86167,217
2/2/201578.6778.8877.4078.87418,772
1/30/201579.2479.6778.3678.51192,658
1/29/201578.8779.8578.3779.74261,094
1/28/201580.1980.3078.6678.77206,405
1/27/201579.6180.0979.0979.55177,639
1/26/201579.8980.4579.6880.45461,065
1/23/201579.9180.2979.8179.98166,733
1/22/201579.0980.0678.5079.98176,795
1/21/201578.4579.2078.1078.98484,984
1/20/201578.7178.7777.7878.59157,486
1/16/201577.0578.4076.8578.34138,996
1/15/201578.6978.8277.1077.15104,880
1/14/201577.7278.5177.5278.34157,794
1/13/201579.8180.2678.0378.70187,541
1/12/201579.7579.8878.9079.10132,842
1/9/201580.3580.3579.4179.81152,189
1/8/201579.3880.1979.3580.14329,589
1/6/201578.4078.5576.9477.38301,355
1/5/201579.0079.2078.1478.29210,618
1/2/201579.9180.2278.9079.50219,167
12/31/201480.3080.6479.5179.52118,081
12/30/201480.5080.6080.0480.14176,426
12/29/201480.4980.6880.4580.63127,708
12/26/201480.3080.6680.1980.5056,118
12/24/201480.1080.4580.0180.2778,323
12/23/201480.7580.7579.8480.02113,528
12/22/201480.3180.4680.0180.41100,618
12/19/201480.1980.6579.9580.25117,550
12/18/201479.3580.0079.0880.00169,663
12/17/201476.6378.3076.5078.15303,144
12/16/201477.0178.1676.3176.33268,347
12/15/201478.3578.5077.0077.38196,272
12/12/201478.4878.8777.9377.94128,251
12/11/201478.8279.8378.8279.06150,299
12/10/201479.5979.7878.4678.49106,078
12/9/201478.8579.8578.5279.80432,554
12/8/201480.1080.4479.3679.67157,680
12/5/201480.2880.5380.1580.29240,052
12/4/201479.9880.3379.7580.09165,300
12/3/201479.7280.2479.7280.15556,189
12/2/201479.1879.8079.1779.691,029,730
12/1/201480.0680.0779.0379.07205,509
11/28/201480.4180.5880.2080.2255,050
11/26/201480.4280.4980.1480.4767,296
11/25/201480.4980.6380.1280.35103,284
11/24/201479.9780.3579.8780.34144,824
11/21/201480.4980.4979.6079.6994,781
11/20/201479.1879.8279.0379.6379,937
11/19/201479.7879.8679.3579.59136,759
11/19/20140.010.010.010.01744,395
11/18/201478.9780.0078.9279.82167,072
11/17/201479.0179.2978.7478.93119,939
11/14/201479.1079.3178.8779.1676,977
11/13/201479.6079.6078.7779.15148,172
11/12/201479.2979.5379.0679.4394,387
11/11/201479.3579.4579.1179.31114,342
11/10/201479.0279.3578.9779.28223,234
11/7/201479.1079.2778.7178.96148,610
11/6/201478.4579.1378.3279.04228,305
11/5/201479.0079.4578.1478.39336,066
11/4/201478.6578.6577.8378.29185,518
11/3/201479.2079.3878.7478.92280,115
10/31/201479.0879.0878.5778.97239,052
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center