Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$52.34
*  
0.50
0.96%
Get RPV Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading RPV 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  52.42  52.69  52.20  52.34 389,950
10/23/2014 52.34 52.69 52.2 52.34 390,050
10/22/2014 52.35 52.63 51.84 51.84 753,892
10/21/2014 51.62 52.34 51.57 52.29 379,949
10/20/2014 50.61 51.2401 50.61 51.23 144,430
10/17/2014 50.6 50.97 50.38 50.67 361,646
10/16/2014 48.95 50.3765 48.919 50.03 727,031
10/15/2014 49.89 50.2 48.25 49.91 979,848
10/14/2014 50.42 50.999 50.2 50.37 192,535
10/13/2014 50.99 51.29 50.19 50.2 361,106
10/10/2014 51.45 51.79 51.01 51.05 860,987
10/09/2014 52.59 52.7099 51.4486 51.46 308,830
10/08/2014 51.87 52.74 51.53 52.71 724,565
10/07/2014 52.32 52.59 51.84 51.84 480,302
10/06/2014 52.96 53.09 52.47 52.64 585,443
10/03/2014 52.45 52.8463 52.34 52.74 953,895
10/02/2014 52.32 52.51 51.65 52.28 881,401
10/01/2014 52.83 52.99 52.222 52.35 493,907
09/30/2014 53.21 53.39 52.821 52.87 190,433
09/29/2014 52.92 53.26 52.78 53.16 99,178
09/26/2014 53.09 53.4399 52.9245 53.27 178,762
09/25/2014 53.65 53.65 52.93 52.94 190,467
09/24/2014 53.48 53.81 53.2103 53.72 164,403
09/23/2014 53.83 53.89 53.4201 53.44 181,031
09/22/2014 54.39 54.39 53.79 53.83 283,040
09/19/2014 54.65 54.9 54.381 54.46 124,487
09/18/2014 54.74 54.8 54.609 54.7 150,881
09/17/2014 54.7 54.84 54.44 54.5699 201,895
09/16/2014 54.06 54.704 54.06 54.53 179,831
09/15/2014 54.07 54.23 53.93 54.11 266,586
09/12/2014 54.43 54.43 53.929 54.07 154,128
09/11/2014 54.29 54.549 54.15 54.51 147,801
09/10/2014 54.45 54.47 54.0806 54.4 203,992
09/09/2014 54.77 54.77 54.2701 54.41 241,602
09/08/2014 54.96 54.96 54.56 54.76 579,802
09/05/2014 54.77 55 54.53 54.98 432,828
09/04/2014 55.08 55.189 54.55 54.74 683,465
09/03/2014 55.15 55.15 54.82 54.89 626,290
09/02/2014 55.07 55.11 54.6 54.8 155,192
08/29/2014 54.69 54.95 54.6401 54.9352 110,533
08/28/2014 54.53 54.69 54.39 54.66 152,328
08/27/2014 54.4 54.66 54.4 54.65 146,477
08/26/2014 54.39 54.63 54.39 54.45 171,911
08/25/2014 54.23 54.47 54.18 54.4 152,333
08/22/2014 54.14 54.19 53.86 54.03 251,805
08/21/2014 54.07 54.29 54.01 54.21 114,205
08/20/2014 53.85 54.06 53.7645 54.03 292,816
08/19/2014 53.7 53.89 53.65 53.84 132,927
08/18/2014 53.33 53.56 53.29 53.55 328,736
08/15/2014 53.42 53.42 52.76 53.11 324,478
08/14/2014 52.99 53.23 52.97 53.19 107,233
08/13/2014 52.77 52.9499 52.6471 52.88 96,645
08/12/2014 52.61 52.8 52.529 52.64 87,319
08/11/2014 52.81 52.9789 52.65 52.66 175,777
08/08/2014 51.98 52.57 51.86 52.57 145,096
08/07/2014 52.46 52.58 51.741 51.88 227,569
08/06/2014 52 52.498 52 52.23 334,575
08/05/2014 52.67 52.69 52.05 52.19 149,197
08/04/2014 52.52 52.79 52.22 52.72 342,844
08/01/2014 52.37 52.71 52.08 52.44 237,606
07/31/2014 53.16 53.18 52.5099 52.54 309,538
07/30/2014 54.12 54.4499 53.41 53.54 161,951
07/29/2014 54.5 54.5 53.96 53.97 133,474
07/28/2014 54.2 54.31 53.99 54.28 160,272
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
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?