$54.99 -0.25 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Mar. 4, 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
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
11/19/201454.7554.8154.5354.71100,357
11/18/201454.5254.9454.4854.77442,619
11/17/201454.1354.5854.0654.53131,396
11/14/201454.2554.3754.1454.23183,266
11/13/201454.4154.5454.0054.24149,275
11/12/201454.2954.4654.1254.42150,619
11/11/201454.4354.5454.3954.45281,440
11/10/201454.3554.5354.3054.42159,759
11/7/201454.0654.3554.0054.31128,776
11/6/201454.1554.1853.6954.15193,000
11/5/201454.1754.3454.0654.31309,134
11/4/201453.9854.1053.6253.85110,402
11/3/201454.1654.4554.0154.13412,395
10/31/201453.9954.1453.6854.14182,617
10/30/201452.9153.6652.8553.45238,712
10/29/201453.1653.4152.6153.02148,920
10/28/201452.5853.1252.4953.09517,858
10/27/201452.4252.5452.1952.40234,639
10/24/201452.4052.6852.0752.64193,899
10/23/201452.3452.6952.2052.34390,050
10/22/201452.3552.6351.8451.84753,892
10/21/201451.6252.3451.5752.29379,949
10/20/201450.6151.2450.6151.23144,430
10/17/201450.6050.9750.3850.67361,646
10/16/201448.9550.3848.9250.03727,031
10/15/201450.3750.2048.2549.91979,848
10/14/201450.4251.0050.2050.37192,535
10/13/201450.9951.2950.1950.20361,106
10/10/201451.4551.7951.0151.05860,987
10/9/201452.5952.7151.4551.46308,830
10/8/201451.8752.7451.5352.71724,565
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center