$43.80 -0.35 (%) Guggenheim Shs S&P 500 Pure Value - NYSEARCA

Feb. 9, 2016 | 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
2/9/201643.7444.1543.4143.80294,392
2/8/201644.6144.6443.6444.15317,265
2/5/201645.2945.7245.0145.13227,268
2/4/201644.7745.9644.7745.43323,158
2/3/201644.6845.0743.5345.00393,539
2/2/201645.0745.0744.2444.42286,344
2/1/201645.2845.8044.9145.60815,659
1/29/201644.4345.5644.4245.56182,913
1/28/201644.4544.4943.7444.172,033,010
1/27/201643.9044.8943.7243.98176,068
1/26/201643.3244.1743.3244.04171,097
1/25/201643.8543.9342.9542.97422,644
1/22/201644.1944.5443.7844.15759,456
1/21/201642.9544.0342.8043.41726,926
1/20/201642.6943.3341.5142.91755,615
1/19/201644.2944.3442.9943.42288,564
1/15/201643.6143.9843.1143.84422,637
1/14/201644.4845.1043.7144.80459,235
1/13/201645.7145.8044.1344.30270,458
1/12/201645.8745.9544.7845.45604,627
1/11/201646.0846.1044.9445.48391,179
1/8/201646.9146.9145.7545.84463,478
1/7/201646.7347.2546.4046.55192,632
1/6/201648.1048.1047.2847.59121,138
1/5/201648.9649.0748.4248.86110,985
1/4/201648.5048.8948.1248.88169,926
12/31/201549.3149.5649.2049.20325,608
12/30/201549.8249.9949.4549.51428,457
12/29/201549.8750.0549.7049.98218,069
12/28/201549.7349.7349.2349.52243,844
12/24/201550.0350.2149.9350.0165,374
12/23/201549.3250.1149.3250.08203,133
12/22/201548.6049.1448.3149.02234,470
12/21/201548.2048.5148.0648.35932,519
12/18/201548.5448.5447.9247.921,275,900
12/17/201549.9649.9649.0049.00669,788
12/16/201549.5749.9649.2649.87212,655
12/15/201548.8949.4848.8949.29100,678
12/14/201548.5448.7647.9348.48487,054
12/11/201549.1749.2548.4848.56296,728
12/10/201549.6850.2349.5449.84555,513
12/9/201550.0650.7049.4449.74244,527
12/8/201550.1450.4549.8450.12122,518
12/7/201551.1651.1650.4450.65124,351
12/4/201550.8251.5550.6051.44229,524
12/3/201551.6551.7150.5550.72152,149
12/2/201552.2652.3951.4051.44125,163
12/1/201551.9252.3751.9052.3776,952
11/30/201551.9452.0051.7651.7869,968
11/27/201551.8451.8851.7151.8132,605
11/25/201551.9752.0351.7751.8785,236
11/24/201551.4852.1651.4152.01156,043
11/23/201551.4751.8751.4051.6561,986
11/20/201551.7551.8751.4551.5894,149
11/19/201551.6051.6451.3751.5543,080
11/18/201551.1251.8351.1051.7862,363
11/17/201551.3251.4950.8450.9398,010
11/16/201550.1951.2450.1951.2463,453
11/13/201550.7150.8450.2750.3172,215
11/12/201551.4451.4850.8750.89275,513
11/11/201552.3052.3351.7951.8266,847
11/10/201551.9152.2851.8052.22122,001
11/9/201552.5552.6451.8152.08142,308
11/6/201552.5052.6452.1052.52111,464
11/5/201552.3452.6452.0952.42198,972
11/4/201552.7352.7552.2352.39198,049
11/3/201552.2452.8152.1752.61130,938
10/30/201551.6151.8951.3451.47155,888
10/29/201551.3251.5951.2851.4762,515
10/28/201550.5351.4850.5351.4839,418
10/27/201550.6550.6550.2750.4991,038
10/26/201551.4051.4150.9951.01118,015
10/23/201551.4351.5851.1951.4882,097
10/22/201550.7151.3550.7051.17251,967
10/21/201551.0851.0850.4150.47160,347
10/20/201550.6551.0450.6150.9284,203
10/19/201550.7850.8150.5250.68107,804
10/16/201551.1051.1250.6551.0062,317
10/15/201550.2350.9550.1250.95185,760
10/14/201550.3750.4549.9950.1359,135
10/13/201550.4950.9550.3350.3589,234
10/12/201550.9750.9750.5950.7888,064
10/9/201551.3251.3550.7950.95653,786
10/8/201550.4151.3150.4151.19964,981
10/7/201550.3650.8049.8550.53306,911
10/6/201549.7950.1049.7350.01161,687
10/5/201548.9449.8648.9449.78173,461
10/2/201547.1748.5847.0548.5894,722
10/1/201547.9448.0947.3247.8089,615
9/30/201547.4747.8247.2547.79574,513
9/29/201546.8347.2046.6346.94109,807
9/28/201547.8247.8246.6646.72179,660
9/25/201548.3748.4747.9348.1482,866
9/24/201547.5148.0547.2747.90134,548
9/23/201548.1348.3447.7747.9154,538
9/22/201548.1648.3047.7548.04169,259
9/21/201548.8449.1448.7148.79111,554
9/18/201549.0149.0448.3948.5477,393
9/17/201550.2550.7749.8649.93193,457
9/16/201549.8550.3749.8150.33130,796
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center