$52.35 -0.52 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
10/1/201452.8352.9952.2252.35493,907
9/30/201453.2153.3952.8252.87190,433
9/29/201452.9253.2652.7853.1698,571
9/26/201453.0953.4452.9253.27178,762
9/25/201453.6553.6552.9352.94190,467
9/24/201453.4853.8153.2153.72164,403
9/23/201453.8353.8953.4253.44181,031
9/22/201454.3954.3953.7953.83283,040
9/19/201454.6554.9054.3854.46124,487
9/18/201454.7454.8054.6154.70150,881
9/17/201454.7054.8454.4454.57201,895
9/16/201454.0654.7054.0654.53179,831
9/15/201454.0754.2353.9354.11266,586
9/12/201454.4354.4353.9354.07154,128
9/11/201454.2954.5554.1554.51147,801
9/10/201454.4554.4754.0854.40203,992
9/9/201454.7754.7754.2754.41241,602
9/8/201454.9654.9654.5654.76579,802
9/5/201454.7755.0054.5354.98432,828
9/4/201455.0855.1954.5554.74683,465
9/3/201455.1555.1554.8254.89626,290
9/2/201455.0755.1154.6054.80155,192
8/29/201454.6954.9554.6454.94110,533
8/28/201454.5354.6954.3954.66152,328
8/27/201454.4054.6654.4054.65146,477
8/26/201454.3954.6354.3954.45171,911
8/25/201454.2354.4754.1854.40152,333
8/22/201454.1454.1953.8654.03251,805
8/21/201454.0754.2954.0154.21114,205
8/20/201453.8554.0653.7654.03292,816
8/19/201453.7053.8953.6553.84132,927
8/18/201453.3353.5653.2953.55328,736
8/15/201453.4253.4252.7653.11324,478
8/14/201452.9953.2352.9753.19107,233
8/13/201452.7752.9552.6552.8896,645
8/12/201452.6152.8052.5352.6487,319
8/11/201452.8152.9852.6552.66175,777
8/8/201451.9852.5751.8652.57145,096
8/7/201452.4652.5851.7451.88227,569
8/6/201452.0052.5052.0052.23334,575
8/5/201452.6752.6952.0552.19149,197
8/4/201452.5252.7952.2252.72342,844
8/1/201452.3752.7152.0852.44237,606
7/31/201453.1653.1852.5152.54309,538
7/30/201454.1254.4553.4153.54161,951
7/29/201454.5054.5053.9653.97133,474
7/28/201454.2054.3153.9954.28160,272
7/25/201454.4654.4654.1354.20218,140
7/24/201454.6054.6154.4754.55115,266
7/23/201454.4654.5454.2854.50136,473
7/22/201454.4154.5354.3754.42168,099
7/21/201454.2754.2753.9554.18139,483
7/18/201454.0954.3553.9954.31159,610
7/17/201454.2654.5453.8453.88185,766
7/16/201454.5554.6054.3054.48259,420
7/15/201454.3954.5154.1054.30215,408
7/14/201454.4954.5354.2354.23109,807
7/11/201454.0654.1953.9054.14110,681
7/10/201453.7654.2153.7554.11160,682
7/9/201454.2854.3654.0554.31143,578
7/8/201454.2954.3253.9754.10105,919
7/7/201454.5654.5654.2354.31200,352
7/3/201454.5654.6354.4254.62267,890
7/2/201454.5754.6654.3054.37203,400
7/1/201454.4854.7054.4254.42165,927
6/30/201454.3254.4154.2054.34257,637
6/27/201454.0754.2553.9754.2394,111
6/26/201454.2054.2053.8254.14241,831
6/25/201453.8754.1053.7954.05272,567
6/24/201454.5154.6354.0154.06278,125
6/20/201454.4354.4954.3654.43176,309
6/19/201454.3354.4954.2954.49213,634
6/18/201453.8654.2853.7454.26129,881
6/17/201453.5453.8553.4253.84149,951
6/16/201453.4753.6953.4553.59200,332
6/13/201453.4753.6453.3253.59185,617
6/12/201453.5753.6053.2153.28208,402
6/11/201453.6353.7553.4753.56270,873
6/10/201453.8653.9253.7553.87382,960
6/9/201454.0854.1553.8453.96404,378
6/6/201453.8354.1053.8354.02413,486
6/5/201453.6453.7753.2753.74176,757
6/4/201453.2453.4753.1353.41261,644
6/3/201453.1653.2853.0353.24255,653
6/2/201453.2653.2752.9753.22251,277
5/30/201452.9953.1452.9653.10237,950
5/29/201452.9053.0752.6853.07338,623
5/28/201452.6952.7952.5452.69220,316
5/27/201452.5652.6952.5052.61266,698
5/23/201452.1752.3552.1152.30174,490
5/22/201452.0252.1851.8952.06191,478
5/21/201451.9952.0051.6951.90217,687
5/20/201452.0652.0651.5451.69156,139
5/19/201451.9752.0851.8552.04191,136
5/16/201452.0052.0051.5951.93233,233
5/15/201452.3552.3551.5451.87410,136
5/13/201452.7352.7952.6452.71221,657
5/12/201452.1952.6852.1652.67681,214
5/8/201452.3852.6252.0152.16493,915
5/7/201451.7552.3551.7252.34161,097
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center