$129.51 +0.71 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
7/22/2016129.03129.59129.03129.5126,721
7/22/201620.0520.0520.0520.050
7/21/2016129.12129.12128.41128.8035,822
7/21/201620.0520.0520.0520.050
7/20/2016129.81129.81129.11129.2235,752
7/20/201620.0520.0520.0520.050
7/19/2016129.38129.71129.07129.7032,536
7/19/201620.0520.0520.0520.050
7/18/2016129.90129.90129.41129.6226,948
7/18/201620.0520.0520.0520.050
7/15/2016130.05130.23129.58129.9040,863
7/15/201620.0520.0520.0520.050
7/14/2016129.80130.44129.68129.9156,464
7/14/201620.0520.0520.0520.051,282
7/13/2016129.20129.88129.06129.7426,785
7/13/201619.5119.5119.5119.510
7/12/2016129.72129.74128.95129.0886,357
7/12/201619.5119.5119.5119.510
7/11/2016130.28130.28129.55129.8957,604
7/11/201619.5119.5119.5119.510
7/8/2016129.35130.16128.88130.1643,472
7/8/201619.5119.5119.5119.510
7/7/2016129.24129.60128.52128.7934,797
7/7/201619.5119.5119.5119.510
7/6/2016128.98129.23128.33129.0092,755
7/6/201619.5119.5119.5119.510
7/5/2016128.43129.76128.20129.0265,481
7/5/201619.5119.5119.5119.510
7/4/201619.5119.5119.5119.510
7/1/2016129.00129.36128.44128.5366,489
6/30/2016125.54129.00125.25129.0077,639
6/30/201619.5119.5119.5119.510
6/29/2016124.26125.27124.26125.2340,483
6/29/201619.5119.5119.5119.510
6/28/2016124.04124.04122.86123.8467,619
6/28/201619.5119.5119.5119.510
6/27/2016122.62123.60122.40123.4548,775
6/27/201619.5119.5119.5119.510
6/24/2016122.67124.50122.29123.3873,407
6/24/201619.5119.5119.5119.510
6/23/2016124.93125.36124.69125.3628,275
6/23/201619.1619.5119.1619.512,972
6/22/2016124.80124.93124.43124.4734,554
6/22/201619.3919.3919.3919.390
6/21/2016124.48124.88124.48124.5824,782
6/21/201619.3919.3919.3919.390
6/20/2016124.29125.00124.03124.1128,945
6/20/201619.3919.3919.3919.390
6/17/2016124.00124.00123.02123.6726,756
6/17/201619.3919.3919.3919.390
6/16/2016123.65124.80123.50124.80153,973
6/16/201619.3919.3919.3919.390
6/15/2016124.50124.50123.71123.7339,748
6/15/201619.3919.3919.3919.390
6/14/2016123.89124.27123.10124.1824,912
6/14/201619.3919.3919.3919.390
6/13/2016124.85124.86123.92123.9418,681
6/13/201619.3919.3919.3919.390
6/10/2016124.64125.21124.48125.0517,012
6/10/201619.3919.3919.3919.39377
6/9/2016124.36125.19124.36125.1235,958
6/9/201619.2619.2619.2619.260
6/8/2016123.84124.36123.57124.2449,481
6/8/201619.2619.2619.2619.260
6/7/2016123.76124.14123.51123.5839,635
6/7/201619.2619.2619.2619.260
6/6/2016123.91124.04123.23123.59100,295
6/6/201619.2619.2619.2619.260
6/3/2016123.30123.78122.82123.6642,752
6/3/201619.2619.2619.2619.260
6/2/2016122.75123.05122.38123.0285,816
6/2/201619.2619.2619.2619.260
6/1/2016121.91122.89121.91122.8922,245
6/1/201619.2619.2619.2619.260
5/31/2016122.58123.07121.39121.8837,291
5/31/201619.2619.2619.2619.260
5/30/201619.2619.2619.2619.260
5/27/2016122.41122.64122.10122.4615,890
5/27/201619.2619.2619.2619.260
5/26/2016121.99122.53121.56122.3023,696
5/26/201619.2619.2619.2619.260
5/25/2016121.92122.05121.53121.6750,558
5/25/201619.2619.2619.2619.260
5/24/2016120.69121.78120.69121.6031,418
5/24/201619.2619.2619.2619.260
5/23/2016120.32120.82120.30120.3546,849
5/20/2016121.27121.27120.07120.2824,015
5/20/201619.2619.2619.2619.260
5/19/2016120.08120.94119.98120.9354,852
5/19/201619.2619.2619.2619.260
5/18/2016120.79121.03119.50120.0293,915
5/18/201619.2619.2619.2619.260
5/17/2016123.45123.45121.00121.2961,237
5/17/201619.2619.2619.2619.260
5/16/2016123.26123.99122.80123.6874,974
5/16/201619.2619.2619.2619.260
5/13/2016124.50124.50122.88123.2128,452
5/13/201619.2619.2619.2619.260
5/12/2016124.35124.67123.74124.4449,015
5/12/201619.2619.2619.2619.260
  • Showing 1-100 of 1,547 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center