Guggenheim S&P 500® Pure Value $51.49

down -0.04


17/4/2014 06:40 PM  |  NYSEARCA : RPV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
4/17/201451.5251.6051.3551.49268,270
4/16/201451.4451.5351.2251.53256,630
4/15/201450.6951.0550.3751.02598,093
4/14/201450.7050.7050.2350.63116,061
4/11/201450.2350.4949.9750.10102,779
4/10/201451.5751.5750.5350.55142,931
4/9/201451.2951.4751.0451.44136,612
4/8/201450.8551.1350.6151.09170,204
4/7/201451.5151.5350.7350.83460,882
4/4/201452.1052.2951.4351.48595,602
4/3/201451.9051.9051.6351.85154,972
4/2/201451.7451.7951.4051.73369,362
4/1/201451.7151.7151.3951.62201,669
3/31/201451.3551.4451.1251.40237,781
3/28/201450.8051.0650.7050.92150,894
3/27/201450.6650.8050.4150.58347,060
3/26/201451.2151.2150.5450.54229,674
3/25/201451.3251.3250.6950.91110,333
3/24/201451.1051.1450.5850.78109,007
3/21/201450.9051.2050.7650.83122,119
3/20/201450.5750.9850.3950.8595,416
3/19/201450.9351.0950.2850.58326,207
3/18/201450.4850.7950.4550.74146,584
3/17/201450.2350.4350.2350.3743,523
3/14/201449.8250.1349.7749.97103,540
3/13/201450.4650.5649.7649.8581,338
3/12/201450.0050.3649.8850.3040,610
3/11/201450.6350.6750.1350.2259,456
3/10/201450.6050.6050.2550.5151,996
3/7/201450.6850.6850.3150.6269,841
3/6/201450.4650.6250.4050.4986,169
3/5/201450.2250.3850.0750.3656,599
3/4/201449.8250.2549.8250.11131,655
3/3/201449.5249.7549.2849.5171,495
2/28/201449.6750.0849.6549.9086,140
2/27/201449.6349.6549.3249.6548,471
2/26/201449.6249.7949.4349.62128,007
2/25/201449.6249.6649.3349.4890,708
2/24/201449.2949.9249.2949.5664,210
2/21/201449.2749.3649.1449.1868,745
2/20/201448.9549.2448.7749.17617,359
2/19/201448.8849.3848.8148.89390,420
2/18/201449.0049.1248.8549.05119,826
2/14/201448.4248.9448.4248.8383,531
2/13/201447.8548.5647.8548.51592,583
2/12/201448.4448.5148.1348.23585,127
2/11/201447.7648.4447.6448.32575,364
2/10/201447.7147.7247.5547.7078,164
2/7/201447.5047.8347.3847.80118,767
2/6/201446.8547.4046.7047.40117,353
2/5/201446.8146.8846.4046.78428,266
2/4/201446.9147.0346.6046.94105,163
2/3/201447.7647.8546.6546.69354,433
1/31/201447.5048.1147.3847.76105,777
1/30/201447.9348.1547.7947.97152,761
1/29/201447.5348.0047.3547.53158,927
1/28/201447.6147.9447.6147.9174,232
1/27/201447.7247.8047.1547.50195,221
1/24/201448.4148.4147.5747.59158,219
1/23/201449.0549.0748.5348.74117,156
1/22/201449.4549.4549.1749.33141,345
1/21/201449.2849.4248.9949.20158,766
1/17/201449.1749.2648.9949.03209,708
1/16/201449.2549.2548.9549.14167,416
1/15/201449.3149.3849.1749.2664,421
1/14/201448.9549.2348.8049.23111,823
1/13/201449.4449.4448.6648.7594,166
1/10/201449.4349.4949.2949.46102,900
1/9/201449.4449.4549.1849.42146,433
1/8/201449.2949.2949.0449.25109,221
1/7/201449.2549.3549.0749.2796,355
1/6/201449.3249.3248.9849.03161,606
1/3/201449.2949.3449.0749.1281,222
1/2/201449.7049.7049.1049.1990,761
12/31/201349.6449.7949.5049.77173,123
12/30/201349.6549.6549.4149.43164,021
12/27/201350.0050.0049.4449.56173,338
12/26/201349.4849.4949.3349.44125,708
12/24/201349.1949.3449.1049.3093,600
12/23/201348.9949.1748.9949.09104,270
12/20/201348.6548.9548.6048.82265,930
12/19/201348.5848.7048.3948.66114,097
12/18/201348.0148.6447.5048.64186,323
12/17/201348.2148.2147.8448.0159,316
12/16/201348.0348.2048.0348.1194,509
12/13/201347.8747.8747.5947.7878,274
12/12/201347.7647.9547.5847.6894,671
12/11/201348.4848.5147.7947.8776,989
12/10/201348.4848.6948.3548.54211,629
12/9/201348.7348.7848.4548.51134,858
12/6/201348.2848.4948.2048.4057,849
12/5/201348.2748.2747.7947.8646,342
12/4/201348.3148.6847.9348.3284,024
12/3/201348.4548.5648.1848.37228,957
12/2/201348.6649.0048.5648.6271,352
11/29/201348.8448.8848.5848.7093,055
11/27/201348.6848.8148.5848.77242,195
11/26/201348.6948.7548.4548.55178,462
11/25/201348.7448.7448.5148.59436,524
11/22/201348.3048.6048.1648.59193,564
Trading Center