$59.09 +1.03 (%) Guggenheim Shs S&P 500 Pure Value - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
12/7/201658.1559.1358.1559.09224,729
12/6/201657.7658.0957.5358.06263,014
12/5/201657.4157.7557.4157.68235,588
12/2/201657.1957.3957.0357.17328,975
12/1/201657.0057.5356.9657.17234,398
11/30/201656.7557.0456.7556.76189,365
11/29/201656.4956.6456.3256.42125,821
11/28/201656.8156.9656.5256.63159,942
11/25/201656.7656.9356.7556.9383,022
11/23/201656.3956.7956.3356.79162,205
11/21/201656.1356.4556.1256.45213,467
11/18/201656.0656.1455.8756.00278,940
11/17/201655.6956.0855.6956.08463,145
11/16/201655.8955.9755.4855.71511,083
11/15/201655.6156.2155.4256.21421,893
11/14/201654.8755.7454.8755.67329,976
11/11/201654.5054.7254.0854.70421,295
11/10/201654.2655.1054.2454.77520,468
11/9/201652.3654.2252.3653.96362,803
11/8/201652.2152.7052.0152.55126,543
11/7/201651.9952.3651.9652.36139,241
11/4/201651.4951.8551.2451.28112,874
11/3/201651.5551.8351.2951.3765,780
11/2/201651.7951.8751.3851.46166,859
11/1/201652.3852.6051.6251.94831,110
10/31/201652.1852.4552.1852.3169,082
10/28/201652.0452.4551.8452.10179,855
10/27/201652.5252.5252.0652.18197,458
10/26/201651.9152.4451.8952.3987,452
10/25/201652.2552.3651.9752.1451,212
10/24/201652.4552.6052.2152.3123,493
10/21/201652.0552.2751.8652.2384,853
10/20/201652.4252.5952.1452.38180,421
10/19/201652.2252.6352.0852.5369,780
10/18/201652.0552.1451.7652.1154,204
10/17/201651.7651.9151.5751.5786,493
10/14/201652.1252.3051.7551.7761,024
10/13/201651.8152.0551.3651.9076,488
10/12/201652.1852.3652.0652.2571,522
10/11/201652.8152.8151.9852.2050,246
10/10/201652.9753.2252.9153.0147,369
10/7/201652.9253.0652.4652.67143,744
10/6/201652.8152.9352.5552.90136,966
10/5/201652.4653.0052.4652.8446,970
10/4/201652.6252.7052.0552.24121,908
10/3/201652.6752.7552.4952.61114,415
9/30/201652.6153.0752.4952.8763,770
9/29/201652.7653.0152.1152.32234,322
9/28/201652.3152.8351.9352.7952,133
9/27/201651.8852.2451.8252.2041,474
9/26/201652.2952.3952.0152.0460,503
9/23/201652.7552.9752.5152.5473,731
9/22/201652.8153.0152.6552.8761,356
9/21/201651.8152.5551.8152.5289,947
9/20/201651.9852.0251.6051.6575,304
9/19/201651.8752.1651.6851.8390,860
9/16/201651.5951.6651.3051.6385,456
9/15/201651.4752.2051.3452.11134,444
9/14/201651.8552.0651.3851.5490,696
9/13/201652.3952.4251.5951.83138,001
9/12/201651.7553.0051.5952.89155,767
9/9/201653.2053.2052.0152.05145,235
9/8/201653.4353.6553.3453.5665,924
9/7/201653.2353.5253.1753.5048,644
9/6/201653.2553.2752.8853.27178,690
9/2/201652.9153.2452.9153.1873,872
9/1/201652.9853.1052.4352.7685,254
8/31/201653.1053.1952.6353.03249,039
8/30/201653.2853.4153.0253.1768,722
8/29/201652.9253.4052.9253.2966,004
8/26/201653.2253.6152.6552.90197,204
8/25/201652.9153.2252.9053.10169,899
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center