Home > Quotes > RPV > Historical Prices

Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$41.69
*  
0.30
  negative  
0.72%
Get RPV Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.51  41.80  41.47  41.69 17,993
06/18/2013 41.51 41.8 41.47 41.69 17,993
06/17/2013 41.25 41.529 41.15 41.39 73,804
06/14/2013 41.36 41.4484 40.9 41.019 24,160
06/13/2013 40.69 41.45 40.66 41.42 46,127
06/12/2013 41.34 41.44 40.6 40.65 68,792
06/11/2013 41.19 41.43 40.94 41 51,657
06/10/2013 41.53 41.6299 41.32 41.56 106,579
06/07/2013 40.83 41.38 40.774 41.38 76,149
06/06/2013 40.23 40.69 40.02 40.69 184,538
06/05/2013 40.71 40.8 40.21 40.21 52,929
06/04/2013 41.29 41.3399 40.65 40.89 101,407
06/03/2013 41.22 41.25 40.6068 41.16 44,385
05/31/2013 41.68 41.8195 41.02 41.02 29,236
05/30/2013 41.47 41.94 41.32 41.711 265,376
05/29/2013 41.26 41.49 41.06 41.37 30,898
05/28/2013 41.46 41.7632 41.26 41.44 53,334
05/24/2013 40.93 41.06 40.71 40.99 103,105
05/23/2013 40.68 41.29 40.5 41.204 22,120
05/22/2013 41.71 42.15 41.08 41.26 27,615
05/21/2013 41.8 41.919 41.56 41.76 29,151
05/20/2013 41.49 41.93 41.49 41.71 38,884
05/17/2013 41.365 41.65 41.35 41.56 38,886
05/16/2013 41.2076 41.328 40.9208 41.01 5,970
05/15/2013 41.09 41.42 41 41.26 21,099
05/14/2013 40.62 41.13 40.618 41.13 18,692
05/13/2013 40.52 40.57 40.3525 40.52 43,447
05/10/2013 40.42 40.569 40.1928 40.51 19,897
05/09/2013 40.61 40.63 40.25 40.34 36,042
05/08/2013 40.25 40.6 40.25 40.6 39,364
05/07/2013 40.15 40.346 40.08 40.27 12,960
05/06/2013 39.86 40.11 39.86 40.1 55,762
05/03/2013 39.46 39.93 39.46 39.751 235,158
05/02/2013 38.85 39.319 38.85 39.3 61,169
05/01/2013 39.18 39.25 38.9 38.9 30,530
04/30/2013 39.2 39.25 38.88 39.25 67,253
04/29/2013 39.02 39.2059 38.86 39.05 13,329
04/26/2013 39.04 39.06 38.6735 38.84 30,820
04/25/2013 38.98 39.21 38.79 38.954 32,597
04/24/2013 38.5 38.89 38.5 38.86 20,984
04/23/2013 38.149 38.44 38.14 38.399 87,618
04/22/2013 37.85 38.019 37.462 37.95 24,914
04/19/2013 37.6 37.84 37.44 37.84 24,436
04/18/2013 37.76 37.76 37.32 37.5 23,615
04/17/2013 38 38 37.46 37.71 42,027
04/16/2013 38.1801 38.4297 38.0344 38.4 111,717
04/15/2013 38.72 38.72 37.86 37.86 47,029
04/12/2013 39.28 39.28 38.78 39.05 47,414
04/11/2013 39.28 39.434 39.1944 39.33 96,770
04/10/2013 38.84 39.21 38.84 39.16 22,498
04/09/2013 38.584 38.95 38.53 38.74 66,507
04/08/2013 38.2 38.4477 37.9742 38.4477 10,897
04/05/2013 37.86 38.124 37.66 38.124 85,189
04/04/2013 38.1 38.3499 38.07 38.26 35,516
04/03/2013 38.61 38.61 37.98 38.02 40,607
04/02/2013 38.86 38.9293 38.47 38.57 20,563
04/01/2013 38.96 38.99 38.48 38.65 45,541
03/28/2013 38.8 38.88 38.66 38.85 12,171
03/27/2013 38.42 38.71 38.4195 38.7 12,618
03/26/2013 38.5799 38.69 38.485 38.6869 20,464
03/25/2013 38.58 38.77 38.3301 38.45 16,471
03/22/2013 38.37 38.45 38.25 38.45 23,695
03/21/2013 38.47 38.598 38.3 38.31 13,461
03/20/2013 38.61 38.77 38.57 38.66 12,763
03/19/2013 38.73 38.8106 38.2705 38.41 23,346
03/18/2013 38.51 38.884 38.31 38.65 14,873
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.