Guggenheim S&P 500 Pure Growth ETF Historical Stock Prices

(ETF)
RPG 
$80.35
*  
0.01
0.01%
Get RPG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading RPG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  80.52  80.63  80.12  80.35 103,284
11/25/2014 80.49 80.63 80.12 80.35 103,284
11/24/2014 79.97 80.3474 79.8701 80.34 144,824
11/21/2014 80.49 80.49 79.596 79.69 94,781
11/20/2014 79.18 79.819 79.03 79.63 79,937
11/19/2014 79.78 79.862 79.35 79.59 136,759
11/18/2014 78.97 80 78.92 79.82 167,072
11/17/2014 79.01 79.2899 78.739 78.93 119,939
11/14/2014 79.1 79.31 78.872 79.16 76,977
11/13/2014 79.6 79.6 78.77 79.15 148,172
11/12/2014 79.29 79.5299 79.059 79.43 94,387
11/11/2014 79.35 79.45 79.11 79.31 114,342
11/10/2014 79.02 79.35 78.97 79.28 223,234
11/07/2014 79.1 79.27 78.71 78.96 148,610
11/06/2014 78.45 79.13 78.32 79.04 228,305
11/05/2014 79 79.4469 78.144 78.39 336,066
11/04/2014 78.65 78.65 77.83 78.29 185,518
11/03/2014 79.2 79.38 78.7401 78.92 280,115
10/31/2014 79.08 79.08 78.571 78.97 239,052
10/30/2014 77.24 78.05 76.99 77.76 269,778
10/29/2014 77.67 77.83 76.8175 77.36 168,005
10/28/2014 76.85 77.6 76.64 77.6 227,713
10/27/2014 76.43 76.51 75.7 76.37 312,102
10/24/2014 75.94 76.63 75.7 76.61 352,308
10/23/2014 75.66 76.5232 75.4001 75.99 332,372
10/22/2014 75.78 75.99 74.81 74.84 268,755
10/21/2014 74.34 75.72 74.11 75.65 431,465
10/20/2014 72.7 73.77 72.7 73.72 234,043
10/17/2014 72.86 73.4299 72.305 72.76 249,367
10/16/2014 69.8 72.33 69.557 71.85 309,800
10/15/2014 70.76 71.7575 69.54 71.53 720,958
10/14/2014 71.93 72.73 71.33 71.82 302,803
10/13/2014 73.41 73.7199 71.43 71.5099 601,295
10/10/2014 74.82 75.15 73.4002 73.4117 307,999
10/09/2014 76.57 76.68 74.8 74.82 180,307
10/08/2014 75.36 76.7986 74.7 76.75 185,557
10/07/2014 76.2 76.37 75.25 75.25 216,992
10/06/2014 77.19 77.39 76.292 76.53 162,996
10/03/2014 76.47 77.152 76.2969 77.02 175,327
10/02/2014 75.75 76.1728 74.681 75.89 176,205
10/01/2014 77.09 77.09 75.48 75.81 589,178
09/30/2014 77.93 77.93 77.113 77.2 123,595
09/29/2014 77.31 77.859 77 77.7599 103,443
09/26/2014 77.41 78.1165 77.36 77.97 146,292
09/25/2014 78.41 78.41 77.13 77.16 157,839
09/24/2014 77.61 78.57 77.4 78.54 97,159
09/23/2014 77.62 78.1 77.4 77.53 147,427
09/22/2014 78.83 78.92 77.66 77.929 159,700
09/19/2014 79.59 79.6199 78.786 78.99 128,659
09/18/2014 78.96 79.37 78.9 79.3 160,426
09/17/2014 78.71 79.04 78.196 78.62 79,801
09/16/2014 77.67 78.74 77.5201 78.61 126,230
09/15/2014 78.61 78.62 77.63 77.9 134,964
09/12/2014 79 79 78.41 78.61 115,088
09/11/2014 79 79.04 78.64 79.0252 86,640
09/10/2014 78.73 79.12 78.4 79.07 82,070
09/09/2014 79.33 79.33 78.38 78.56 136,364
09/08/2014 79.54 79.54 78.96 79.34 154,723
09/05/2014 79.28 79.48 78.75 79.46 116,246
09/04/2014 79.77 79.9242 79.043 79.17 154,202
09/03/2014 79.98 79.98 79.354 79.49 177,587
09/02/2014 79.67 79.82 79.3 79.6 123,968
08/29/2014 79.5 79.54 79.0949 79.4399 71,947
08/28/2014 79.1 79.33 78.9201 79.22 101,572
08/27/2014 79.93 79.93 79.2856 79.45 150,341
08/26/2014 79.64 79.902 79.53 79.769 211,279
08/25/2014 79.64 79.65 79.36 79.54 106,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?