Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$54.28
*  
0.08
0.15%
Get RPV Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading RPV now


Community Rating:
View:    RPV After Hours
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.23  54.31  53.99  54.28 160,072
07/25/2014 54.46 54.46 54.125 54.2 218,140
07/24/2014 54.6 54.61 54.47 54.55 115,266
07/23/2014 54.46 54.54 54.28 54.5 136,473
07/22/2014 54.41 54.53 54.372 54.42 168,099
07/21/2014 54.27 54.27 53.95 54.18 139,483
07/18/2014 54.09 54.345 53.99 54.31 159,610
07/17/2014 54.26 54.54 53.8399 53.88 185,766
07/16/2014 54.55 54.6 54.3 54.48 259,420
07/15/2014 54.39 54.51 54.1 54.3 215,408
07/14/2014 54.49 54.5299 54.23 54.23 109,807
07/11/2014 54.06 54.19 53.9 54.14 110,681
07/10/2014 53.76 54.21 53.75 54.11 160,682
07/09/2014 54.28 54.36 54.05 54.31 143,578
07/08/2014 54.29 54.32 53.9702 54.1 105,919
07/07/2014 54.56 54.56 54.23 54.31 200,352
07/03/2014 54.56 54.63 54.42 54.62 267,890
07/02/2014 54.57 54.66 54.3 54.37 203,400
07/01/2014 54.48 54.7 54.42 54.42 165,927
06/30/2014 54.32 54.41 54.2 54.34 257,637
06/27/2014 54.07 54.25 53.971 54.23 94,111
06/26/2014 54.2 54.2 53.8201 54.14 241,831
06/25/2014 53.87 54.1 53.7898 54.05 272,567
06/24/2014 54.51 54.63 54.01 54.06 278,125
06/23/2014 54.5 54.64 54.4 54.51 114,287
06/20/2014 54.43 54.4886 54.36 54.43 176,309
06/19/2014 54.33 54.49 54.29 54.49 213,634
06/18/2014 53.86 54.28 53.7398 54.26 129,881
06/17/2014 53.54 53.85 53.42 53.84 149,951
06/16/2014 53.47 53.69 53.45 53.59 200,332
06/13/2014 53.47 53.64 53.32 53.59 185,617
06/12/2014 53.57 53.6 53.21 53.28 208,402
06/11/2014 53.63 53.75 53.47 53.56 270,873
06/10/2014 53.86 53.92 53.75 53.87 382,960
06/09/2014 54.08 54.15 53.8401 53.96 404,378
06/06/2014 53.83 54.1 53.83 54.02 413,486
06/05/2014 53.64 53.77 53.2701 53.7399 176,757
06/04/2014 53.24 53.47 53.1301 53.41 261,644
06/03/2014 53.16 53.28 53.03 53.24 255,653
06/02/2014 53.24 53.27 52.9703 53.22 251,277
05/30/2014 53.05 53.14 52.96 53.1 237,950
05/29/2014 52.9 53.07 52.68 53.07 338,623
05/28/2014 52.69 52.79 52.5399 52.69 220,316
05/27/2014 52.59 52.689 52.5 52.61 266,698
05/23/2014 52.17 52.35 52.112 52.3 174,490
05/22/2014 52.02 52.18 51.8901 52.0622 191,478
05/21/2014 51.99 52 51.69 51.9 217,687
05/20/2014 52.06 52.06 51.5351 51.69 156,139
05/19/2014 51.97 52.08 51.849 52.04 191,136
05/16/2014 52 52 51.59 51.93 233,233
05/15/2014 52.35 52.35 51.54 51.87 410,136
05/14/2014 52.75 52.75 52.3337 52.38 339,607
05/13/2014 52.73 52.79 52.64 52.71 221,657
05/12/2014 52.19 52.68 52.16 52.67 681,214
05/09/2014 52.18 52.18 51.9066 52.13 735,036
05/08/2014 52.38 52.62 52.01 52.16 493,915
05/07/2014 51.75 52.346 51.7201 52.3414 161,097
05/06/2014 52.09 52.09 51.68 51.704 348,292
05/05/2014 52.03 52.1253 51.7 52.08 687,530
05/02/2014 52.3 52.61 52.165 52.2 215,348
05/01/2014 52.32 52.43 52.1 52.3 549,693
04/30/2014 51.92 52.3 51.92 52.25 759,569
04/29/2014 52.01 52.0986 51.92 51.92 373,862
04/28/2014 52.07 52.08 51.41 51.875 262,359
04/25/2014 52 52 51.66 51.79 140,538
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?