Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$55.4646
*  
0.2946
0.53%
Get RPV Alerts
*Delayed - data as of Jun. 2, 2015 15:34 ET  -  Find a broker to begin trading RPV now


Community Rating:
View:    RPV Real Time
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:34  55.20  55.62  55.12  55.4646 79,218
06/01/2015 55.39 55.4762 55.1 55.17 159,258
05/29/2015 55.36 55.506 55.1 55.28 69,798
05/28/2015 55.3 55.36 55 55.35 136,743
05/27/2015 55.29 55.455 55.0847 55.4099 119,355
05/26/2015 55.61 55.61 54.98 55.07 133,983
05/22/2015 55.91 56.04 55.8232 55.9 43,473
05/21/2015 55.68 56.13 55.68 56.04 55,025
05/20/2015 55.77 55.865 55.49 55.68 136,886
05/19/2015 55.83 55.83 55.5601 55.66 61,585
05/18/2015 55.56 55.949 55.48 55.91 181,327
05/15/2015 55.59 55.6599 55.36 55.5997 37,583
05/14/2015 55.69 55.83 55.47 55.58 108,522
05/13/2015 55.56 55.67 55.37 55.54 62,753
05/12/2015 55.3 55.5599 55.14 55.46 60,358
05/11/2015 55.74 55.86 55.5385 55.59 63,095
05/08/2015 55.49 55.8299 55.26 55.81 80,213
05/07/2015 55.04 55.2397 54.76 55.05 74,343
05/06/2015 55.67 55.84 54.87 55.16 101,987
05/05/2015 55.96 56.22 55.439 55.46 117,320
05/04/2015 55.81 56.0198 55.76 55.96 99,607
05/01/2015 55.34 55.76 55.3128 55.7 45,059
04/30/2015 55.63 55.63 55.02 55.21 127,901
04/29/2015 55.08 55.6851 55.08 55.53 130,882
04/28/2015 54.93 55.35 54.79 55.35 159,727
04/27/2015 55.41 55.469 54.962 54.99 117,903
04/24/2015 55.28 55.28 55.05 55.22 73,466
04/23/2015 54.97 55.45 54.97 55.29 64,221
04/22/2015 54.88 55.1999 54.582 55.1 73,118
04/21/2015 55.39 55.42 54.68 54.81 242,759
04/20/2015 55.21 55.47 55.15 55.22 482,628
04/17/2015 55.35 55.35 54.718 54.91 132,203
04/16/2015 55.63 55.86 55.31 55.59 78,890
04/15/2015 55.22 55.91 55.22 55.75 68,559
04/14/2015 54.82 55.09 54.6914 55.07 127,206
04/13/2015 54.97 55.035 54.73 54.74 236,315
04/10/2015 54.94 55.0599 54.8001 54.97 241,372
04/09/2015 54.44 54.95 54.4 54.88 716,974
04/08/2015 54.6 54.82 54.35 54.46 119,329
04/07/2015 54.71 54.8448 54.53 54.53 240,356
04/06/2015 53.79 54.8832 53.79 54.74 172,820
04/02/2015 53.85 54.3122 53.85 54.12 229,309
04/01/2015 53.96 54.1 53.71 53.95 190,754
03/31/2015 53.96 54.25 53.8601 53.99 114,101
03/30/2015 53.66 54.3698 53.66 54.23 104,023
03/27/2015 53.55 53.5901 53.38 53.48 168,055
03/26/2015 54 54 53.53 53.698 208,420
03/25/2015 54.27 54.4799 53.85 53.85 214,638
03/24/2015 54.59 54.59 54.22 54.22 89,196
03/23/2015 54.57 55.04 54.57 54.6 129,370
03/20/2015 54.07 54.658 54.07 54.54 116,314
03/19/2015 54.67 54.67 54.0102 54.2 162,092
03/18/2015 53.71 55.2 53.6601 54.98 121,778
03/17/2015 53.82 54.0499 53.61 53.94 107,643
03/16/2015 53.62 54.09 53.43 54.09 104,167
03/13/2015 53.65 53.65 52.95 53.48 76,512
03/12/2015 53.56 53.881 53.54 53.86 91,771
03/11/2015 53.15 53.46 52.98 53.31 114,962
03/10/2015 53.75 53.79 53.14 53.14 181,819
03/09/2015 54.36 54.54 54.1601 54.2 58,534
03/06/2015 54.8 55.23 54.2 54.3 121,848
03/05/2015 55.08 55.134 54.81 55.04 100,229
03/04/2015 55.08 55.08 54.6155 54.99 258,120
03/03/2015 55.03 55.35 55.03 55.24 106,015
03/02/2015 55.29 55.29 54.9099 55.24 99,659
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?