$51.45 +0.68 (%) Guggenheim Shs S&P 500 Pure Value -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
5/25/201650.9251.5650.9251.4587,080
5/24/201650.4050.8850.4050.77101,933
5/23/201650.2650.5150.2650.2970,093
5/20/201650.1350.4650.1350.4084,513
5/19/201649.6550.0849.4849.91187,977
5/18/201649.8650.4749.6749.92417,587
5/17/201650.1250.6849.9650.11143,289
5/16/201649.9550.4349.9550.2960,541
5/13/201650.2750.5249.6649.75154,948
5/12/201650.8151.0350.0950.32413,908
5/11/201651.0251.0650.6450.64119,941
5/10/201650.7051.2150.6551.20666,686
5/9/201650.8050.8050.2650.47101,817
5/6/201650.3350.9050.2550.84113,747
5/5/201650.8051.0550.3750.51161,124
5/4/201650.8051.1250.4850.72330,273
5/3/201651.6351.6350.9151.15471,437
5/2/201652.0652.1851.6752.09474,074
4/29/201652.0652.1751.4751.92111,394
4/28/201652.3552.8152.0852.22244,548
4/27/201652.2052.8952.2052.84357,482
4/26/201651.7152.2251.7152.2194,591
4/25/201651.8551.8751.3551.60107,979
4/22/201651.7352.2651.7252.13229,006
4/21/201652.1152.2751.5951.64211,736
4/20/201651.9552.3451.8452.11171,076
4/19/201651.4052.0051.4051.95251,374
4/18/201650.5451.2650.4351.24101,889
4/15/201650.7750.9350.6250.88151,890
4/14/201650.8950.9650.6250.82145,269
4/13/201650.3050.9550.3050.93289,170
4/12/201649.4350.1149.2750.00671,863
4/11/201649.3549.8149.3249.33197,960
4/8/201649.2949.6349.0349.17258,878
4/7/201649.3049.5448.6448.87119,654
4/6/201649.3149.6248.9949.61215,401
4/5/201649.6149.6549.2049.27216,814
4/4/201650.4350.5149.9249.96137,995
4/1/201650.0950.4649.7750.43294,760
3/31/201650.5250.6950.4450.54153,766
3/30/201650.7350.9450.3550.52119,930
3/29/201649.8950.4649.6150.44304,897
3/28/201650.0650.2449.8750.11121,032
3/24/201649.6350.0449.3350.04369,510
3/23/201650.7050.7049.9949.99119,867
3/22/201650.6851.0550.5550.87182,243
3/21/201650.9851.2150.7550.98130,632
3/18/201650.9951.4150.7851.06144,113
3/17/201650.5351.3350.3251.09220,014
3/16/201649.7150.5649.7150.53275,555
3/15/201649.9449.9449.3649.80197,944
3/14/201650.2750.4650.0050.27311,695
3/11/201649.9050.4549.8750.44334,759
3/10/201649.3349.6348.7149.41357,275
3/9/201649.2149.4948.8549.20194,362
3/8/201649.7949.9048.8748.96757,972
3/7/201649.3550.2049.3550.09221,046
3/4/201649.2750.0649.1049.62428,740
3/3/201648.4049.2348.3549.23414,721
3/2/201647.5648.4247.5248.39705,718
3/1/201646.9747.6746.7747.65201,268
2/29/201646.7447.1246.5846.58210,378
2/26/201646.8347.1546.6646.77146,071
2/25/201646.1346.5345.7746.5368,412
2/24/201645.2046.1144.8346.06154,774
2/23/201646.2146.3345.6445.70147,851
2/22/201645.7546.4145.7546.40476,731
2/19/201645.3245.3544.8945.24106,666
2/18/201645.7145.8545.3445.70255,872
2/17/201645.0045.8145.0045.64222,747
2/16/201644.2244.6743.8644.65462,866
2/12/201642.9743.7542.8543.74261,862
2/11/201642.9043.1542.1242.53618,664
2/10/201644.0244.2843.5443.58594,269
2/9/201643.7444.1543.4143.80294,392
2/8/201644.6144.6443.6444.15317,265
2/5/201645.2945.7245.0145.13227,268
2/4/201644.7745.9644.7745.43323,158
2/3/201644.6845.0743.5345.00393,539
2/2/201645.0745.0744.2444.42286,344
2/1/201645.2845.8044.9145.60815,659
1/29/201644.4345.5644.4245.56182,913
1/28/201644.4544.4943.7444.172,033,010
1/27/201643.9044.8943.7243.98176,068
1/26/201643.3244.1743.3244.04171,097
1/25/201643.8543.9342.9542.97422,644
1/22/201644.1944.5443.7844.15759,456
1/21/201642.9544.0342.8043.41726,926
1/20/201642.6943.3341.5142.91755,615
1/19/201644.2944.3442.9943.42288,564
1/15/201643.6143.9843.1143.84422,637
1/14/201644.4845.1043.7144.80459,235
1/13/201645.7145.8044.1344.30270,458
1/12/201645.8745.9544.7845.45604,627
1/11/201646.0846.1044.9445.48391,179
1/8/201646.9146.9145.7545.84463,478
1/7/201646.7347.2546.4046.55192,632
1/6/201648.1048.1047.2847.59121,138
1/5/201648.9649.0748.4248.86110,985
1/4/201648.5048.8948.1248.88169,926
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center