$49.91 +0.23 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Aug. 28, 2015 | 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
8/28/201549.5550.0949.5049.9182,070
8/27/201548.9149.7948.6649.68149,902
8/26/201547.8548.2646.9248.21196,061
8/25/201548.4149.1446.7646.76265,442
8/24/201545.5748.9541.0647.47644,180
8/21/201550.9251.0549.6549.65311,544
8/20/201552.2252.2251.3951.40164,601
8/19/201552.9552.9552.2752.5598,343
8/18/201553.1853.3153.0753.1951,619
8/17/201552.8953.2752.7253.2677,276
8/14/201552.8453.1352.8453.1064,451
8/13/201553.0053.1052.8652.9047,193
8/12/201552.6053.2052.1353.1063,498
8/11/201552.8853.0252.6653.0074,514
8/10/201552.4753.4352.4753.41480,842
8/7/201552.4752.6152.0952.24148,295
8/6/201552.4152.5652.1552.5091,263
8/5/201552.6252.9252.2952.35106,899
8/4/201552.4652.6752.2052.30157,769
8/3/201552.7152.8052.2152.40161,198
7/31/201553.1253.1952.7552.8057,357
7/30/201553.1153.1152.7953.0985,048
7/29/201552.6153.2752.6153.2577,598
7/28/201552.2552.7151.8552.6069,824
7/27/201552.1752.2451.7551.98107,422
7/24/201553.1053.1052.3052.4468,879
7/23/201553.5553.5552.9553.0263,360
7/22/201553.3353.5753.2953.3686,813
7/21/201553.5153.7853.2953.3968,114
7/20/201553.9253.9253.4853.52100,785
7/17/201554.3554.3553.8153.89157,392
7/16/201554.3554.4854.2754.46215,499
7/15/201554.3454.4053.9454.1199,321
7/14/201554.1754.5054.1554.4293,702
7/13/201553.9854.2253.9754.1960,755
7/10/201553.6653.8253.4153.6449,516
7/9/201553.4853.7553.1253.15116,585
7/8/201553.5553.5952.7552.95123,791
7/7/201553.5254.0252.7253.98173,478
7/6/201553.4953.8053.1753.50203,535
7/2/201553.9954.2153.7753.8869,567
7/1/201554.1154.1853.6953.93103,043
6/30/201553.8153.9653.4053.5899,741
6/29/201554.1454.2653.3753.40154,797
6/26/201554.5454.6854.4554.64151,634
6/25/201555.1355.1354.4654.4928,996
6/24/201555.2655.4054.8954.9070,508
6/23/201555.1555.4355.1555.4082,701
6/22/201555.2255.2255.0155.12249,307
6/19/201555.0755.1154.8354.8457,843
6/18/201555.2655.5655.2155.4067,759
6/17/201555.3055.4654.8855.11116,885
6/16/201554.7955.1554.7455.13110,964
6/15/201554.7855.0954.5854.8670,804
6/12/201555.2955.2955.0355.1469,631
6/11/201555.6455.7555.4855.52145,774
6/10/201555.0655.6555.0455.5372,130
6/9/201554.7255.0554.7254.7377,435
6/8/201555.0255.1754.7254.7399,558
6/5/201554.9255.3454.8055.1051,023
6/4/201555.2255.3154.8154.8766,174
6/3/201555.4455.7155.3455.4455,564
6/2/201555.1255.6255.1255.4683,905
6/1/201555.3955.4855.1055.17159,258
5/29/201555.3655.5155.1055.2869,798
5/28/201555.3055.3655.0055.35136,743
5/27/201555.2955.4655.0955.41119,355
5/26/201555.6155.6154.9855.07133,983
5/22/201555.9156.0455.8255.9043,473
5/21/201555.6856.1355.6856.0455,025
5/20/201555.7755.8755.4955.68136,886
5/19/201555.8355.8355.5655.6661,585
5/18/201555.5655.9555.4855.91181,327
5/15/201555.5955.6655.3655.6037,583
5/14/201555.6955.8355.4755.58108,522
5/13/201555.5655.6755.3755.5462,753
5/12/201555.3055.5655.1455.4660,358
5/11/201555.7455.8655.5455.5963,095
5/8/201555.4955.8355.2655.8180,213
5/7/201555.0455.2454.7655.0574,343
5/6/201555.6755.8454.8755.16101,987
5/5/201555.9656.2255.4455.46117,320
5/4/201555.8156.0255.7655.9699,607
5/1/201555.3455.7655.3155.7045,059
4/30/201555.6355.6355.0255.21127,901
4/29/201555.0855.6955.0855.53130,882
4/28/201554.9355.3554.7955.35159,727
4/27/201555.4155.4754.9654.99117,903
4/24/201555.2855.2855.0555.2273,466
4/23/201554.9755.4554.9755.2964,221
4/22/201554.8855.2054.5855.1073,118
4/21/201555.2255.4254.6854.81242,759
4/20/201555.2155.4755.1555.22482,628
4/17/201555.3555.3554.7254.91132,203
4/16/201555.6355.8655.3155.5978,890
4/15/201555.2255.9155.2255.7568,559
4/14/201554.8255.0954.6955.07127,206
4/13/201554.9755.0454.7354.74236,315
4/10/201554.9455.0654.8054.97241,372
4/9/201554.4454.9554.4054.88716,974
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!