$53.10 +0.06 (%) Guggenheim Shs S&P 500 Pure Value -

Aug. 25, 2016 | 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
8/24/201653.4253.4752.9553.0458,604
8/23/201653.4053.6553.4053.4760,250
8/22/201653.0853.1052.8453.1085,107
8/19/201653.2353.2953.0453.2363,479
8/18/201653.1853.4853.1553.4568,260
8/17/201652.9953.1352.7253.11102,664
8/16/201653.1753.2753.0353.0470,347
8/15/201653.0553.4653.0553.33143,602
8/12/201653.1353.1652.8652.97100,155
8/11/201653.0153.2552.9453.16203,016
8/10/201653.0953.1652.6552.71147,829
8/9/201653.2653.3452.9653.01101,899
8/8/201653.2253.5353.2053.21130,818
8/5/201652.7053.1452.5453.0889,138
8/4/201652.6752.7952.4152.51261,496
8/3/201652.0752.7752.0052.72102,324
8/2/201652.6352.7051.8652.16199,990
8/1/201653.1953.1952.6652.71367,005
7/29/201652.9553.2852.7653.2487,496
7/28/201652.9953.1952.7753.14123,080
7/27/201653.5253.6852.8953.18242,195
7/26/201653.1253.5253.1253.52112,012
7/25/201653.2153.2753.0153.17100,791
7/22/201653.0853.3452.9053.31102,720
7/21/201653.1253.4052.9453.0679,461
7/20/201652.9453.1752.6353.09159,168
7/19/201653.1753.1752.8452.9673,336
7/18/201653.0953.3952.9253.36121,896
7/15/201653.2653.3553.0253.17142,536
7/14/201653.1953.4353.0553.12286,616
7/13/201652.8952.9952.4252.81230,396
7/12/201652.3352.9652.3352.82163,669
7/11/201651.6752.0151.6751.90148,649
7/8/201650.9551.6250.9551.58235,608
7/7/201650.6651.1050.2250.51161,075
7/6/201649.8350.6049.6250.59381,285
7/5/201650.9150.9149.8550.18237,792
7/1/201650.9851.4650.9851.25234,846
6/30/201650.1850.9949.8550.99288,519
6/29/201649.5050.1149.3850.02199,115
6/28/201648.6049.0348.3949.00751,971
6/27/201649.1349.1347.7247.92423,856
6/24/201650.0850.7049.5249.63193,409
6/23/201651.6052.0351.6052.03137,857
6/22/201651.2051.4651.0151.01155,449
6/21/201651.1251.3050.7551.15176,059
6/20/201651.1651.5750.9951.0169,135
6/17/201650.3050.8650.2850.6899,431
6/16/201650.2450.5049.8050.47124,310
6/15/201650.4751.0550.4550.52100,520
6/14/201650.7250.9550.0550.37126,540
6/13/201651.1751.5250.8450.85355,475
6/10/201651.9251.9251.2451.4092,645
6/9/201652.6152.6152.0952.43315,625
6/8/201652.9453.1952.8452.93117,129
6/7/201652.6852.9652.6152.7860,725
6/6/201652.1152.7252.1152.6578,794
6/3/201651.9052.0851.5351.9989,911
6/2/201651.7552.0851.7152.0759,364
6/1/201651.5751.9651.2851.9288,651
5/31/201651.8352.1351.6051.84103,194
5/27/201651.4051.7251.4051.70132,975
5/26/201651.6551.7551.3151.39101,039
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center