$55.33 +0.41 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Nov. 21, 2014 | 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
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
10/7/201452.3252.5951.8451.84480,302
10/6/201452.9653.0952.4752.64585,443
10/3/201452.4552.8552.3452.74953,895
10/2/201452.3252.5151.6552.28881,401
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center