$55.22 +0.31 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Apr. 20, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
4/20/201555.2155.4755.1555.22482,628
4/17/201555.3555.3554.7254.91132,203
4/16/201555.6355.8655.3155.5978,890
4/15/201555.2255.9155.2255.7568,559
4/14/201554.8255.0954.6955.07127,206
4/13/201554.9755.0454.7354.74236,315
4/10/201554.9455.0654.8054.97241,372
4/9/201554.4454.9554.4054.88716,974
4/8/201554.6054.8254.3554.46119,329
4/7/201554.7154.8554.5354.53240,356
4/6/201553.7954.8853.7954.74172,820
4/2/201553.8554.3153.8554.12229,309
4/1/201553.9654.1053.7153.95190,754
3/31/201553.9654.2553.8653.99114,101
3/30/201553.6654.3753.6654.23104,023
3/27/201553.5553.5953.3853.48168,055
3/26/201554.0054.0053.5353.70208,420
3/25/201554.2754.4853.8553.85214,638
3/24/201554.5954.5954.2254.2289,196
3/23/201554.5755.0454.5754.60129,370
3/20/201554.0754.6654.0754.54116,314
3/19/201554.6754.6754.0154.20162,092
3/18/201553.7155.2053.6654.98121,778
3/17/201553.8254.0553.6153.94107,643
3/16/201553.6254.0953.4354.09104,167
3/13/201553.6553.6552.9553.4876,512
3/11/201553.1553.4652.9853.31114,962
3/10/201553.7553.7953.1453.14181,819
3/9/201554.3654.5454.1654.2058,534
3/6/201554.8055.2354.2054.30121,848
3/5/201555.0855.1354.8155.04100,229
3/4/201555.0855.0854.6254.99258,120
3/3/201555.0355.3555.0355.24106,015
3/2/201555.2955.2954.9155.2499,659
2/27/201555.3055.5155.3055.34132,950
2/26/201555.7355.7555.1655.35257,823
2/25/201555.9256.0855.7055.94129,534
2/24/201555.8256.1455.7755.9998,419
2/23/201555.8355.9255.5355.76143,892
2/20/201555.8455.9855.3255.97176,209
2/19/201555.4656.0255.2555.88116,876
2/18/201555.8656.0455.6255.85180,359
2/17/201555.5056.1055.3556.10145,390
2/13/201555.4955.7955.4355.74114,501
2/12/201555.0455.4155.0455.34723,047
2/11/201554.8654.9554.3754.83771,125
2/10/201555.1355.1354.4254.95189,067
2/9/201554.4155.0854.4154.89115,040
2/6/201554.8055.2054.6154.73131,387
2/5/201554.1554.6754.0554.65214,468
2/4/201554.0954.3353.7253.91182,691
2/3/201553.6954.5053.6954.46136,868
2/2/201552.0253.1851.8953.18223,719
1/30/201551.5952.5151.4451.82145,256
1/29/201551.9352.1151.0952.01352,902
1/28/201553.2953.2951.7051.73177,200
1/27/201552.8053.3852.7453.18149,132
1/26/201552.9053.3952.6653.39140,172
1/23/201553.1053.3752.9152.91147,539
1/22/201552.7653.2652.4253.22168,736
1/21/201551.6952.5351.6352.47210,462
1/20/201552.2052.2051.4551.80299,543
1/16/201551.0652.0851.0652.04290,222
1/15/201552.0252.1251.0151.01311,432
1/14/201551.4551.8150.7551.79924,514
1/13/201552.7453.0751.6752.13424,226
1/12/201553.1953.2152.1952.44559,704
1/9/201553.9953.9953.0453.29120,594
1/8/201553.2253.9453.2253.88613,858
1/6/201553.0753.3552.2252.55317,354
1/5/201554.4154.4153.0553.20236,626
1/2/201555.1755.1954.4254.87183,387
12/31/201455.5755.5754.9354.96124,942
12/30/201455.4755.7055.3455.51189,934
12/29/201455.4455.9255.4255.68162,008
12/26/201455.3955.6555.2355.3476,810
12/24/201455.3755.3854.9555.19112,969
12/23/201455.1055.5755.1055.3986,011
12/22/201455.1255.1254.5754.871,050,460
12/19/201454.8055.2754.7755.14110,619
12/18/201454.3954.8054.0354.80270,522
12/17/201452.6653.7652.6653.66233,630
12/16/201452.5353.7152.4952.57355,343
12/15/201453.3353.4152.4852.81783,931
12/12/201453.6053.7553.0053.03351,288
12/11/201453.7954.4453.7953.9389,789
12/10/201454.4754.4953.5953.64137,330
12/9/201454.0254.6854.0054.66268,562
12/8/201454.8955.0254.4454.57163,357
12/5/201455.0355.2154.9255.02210,086
12/4/201455.0655.2154.8054.9890,790
12/3/201454.9155.2654.9155.16147,019
12/2/201454.5154.9654.4554.89157,118
12/1/201454.6354.7854.3354.55162,405
11/28/201455.0255.0754.7554.8097,387
11/26/201455.2455.2555.1055.22118,622
11/25/201455.4555.4655.0755.22105,170
11/24/201455.5255.5255.2655.31112,896
11/21/201455.5655.6155.1555.33148,813
11/20/201454.3754.9754.3754.92122,966
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center