$53.22 -0.17 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Jan. 27, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPV historical data

Date Open High Low Close Volume
1/26/201552.9053.3952.6653.39140,172
1/23/201553.1053.3752.9152.91147,539
1/22/201552.7653.2652.4253.22168,736
1/21/201551.6952.5351.6352.47210,462
1/20/201552.2052.2051.4551.80299,543
1/16/201551.0652.0851.0652.04290,222
1/15/201552.0252.1251.0151.01311,432
1/14/201551.4551.8150.7551.79924,514
1/13/201552.7453.0751.6752.13424,226
1/12/201553.1953.2152.1952.44559,704
1/9/201553.9953.9953.0453.29120,594
1/8/201553.2253.9453.2253.88613,858
1/6/201553.0753.3552.2252.55317,354
1/5/201554.4154.4153.0553.20236,626
1/2/201555.1755.1954.4254.87183,387
12/31/201455.5755.5754.9354.96124,942
12/30/201455.4755.7055.3455.51189,934
12/29/201455.4455.9255.4255.68162,008
12/26/201455.3955.6555.2355.3476,810
12/24/201455.3755.3854.9555.19112,969
12/23/201455.1055.5755.1055.3986,011
12/22/201455.1255.1254.5754.871,050,460
12/19/201454.8055.2754.7755.14110,619
12/18/201454.3954.8054.0354.80270,522
12/17/201452.6653.7652.6653.66233,630
12/16/201452.5353.7152.4952.57355,343
12/15/201453.3353.4152.4852.81783,931
12/12/201453.6053.7553.0053.03351,288
12/11/201453.7954.4453.7953.9389,789
12/10/201454.4754.4953.5953.64137,330
12/9/201454.0254.6854.0054.66268,562
12/8/201454.8955.0254.4454.57163,357
12/5/201455.0355.2154.9255.02210,086
12/4/201455.0655.2154.8054.9890,790
12/3/201454.9155.2654.9155.16147,019
12/2/201454.5154.9654.4554.89157,118
12/1/201454.6354.7854.3354.55162,405
11/28/201455.0255.0754.7554.8097,387
11/26/201455.2455.2555.1055.22118,622
11/25/201455.4555.4655.0755.22105,170
11/24/201455.5255.5255.2655.31112,896
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center