Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $97.94

down -0.06


29/8/2014 03:31 PM  |  NYSEARCA : RHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
8/29/201498.3698.3697.8997.944,748
8/28/201497.7398.0097.5198.0046,832
8/27/201498.0098.0097.6097.8860,865
8/26/201497.8998.0097.6997.724,400
8/25/201497.9797.9797.5397.758,088
8/22/201497.6097.6497.2697.424,213
8/21/201497.1397.7597.1397.367,403
8/20/201496.9297.2696.9297.207,159
8/19/201497.0997.4097.0397.326,494
8/18/201496.9697.1096.9196.952,835
8/15/201496.7497.2396.2496.728,338
8/14/201495.8795.9995.8395.973,301
8/13/201495.6895.6895.2295.467,635
8/12/201495.3695.6495.0695.269,619
8/11/201494.8595.6294.8595.5333,070
8/8/201493.8694.5593.4794.553,516
8/7/201494.5294.5293.4793.515,794
8/6/201493.9994.2093.7894.1616,079
8/5/201493.4894.0193.1393.3427,582
8/4/201493.6493.8393.1693.7626,188
8/1/201492.2693.6591.8393.4613,377
7/31/201494.0894.0892.7292.72185,970
7/30/201495.9795.9794.7394.799,238
7/29/201496.0796.4295.8595.864,204
7/28/201496.8796.8796.0096.086,231
7/25/201496.6096.6096.3496.4867,292
7/24/201496.7396.9896.7096.9847,890
7/23/201497.0697.0696.5496.6011,260
7/22/201497.0797.1096.7296.838,303
7/21/201496.8696.8696.4896.643,476
7/18/201496.7697.2496.6997.144,423
7/17/201496.7796.8696.2096.2029,959
7/16/201497.1297.1896.8596.888,459
7/15/201498.1498.1497.0397.0612,748
7/14/201498.2998.2998.0698.1126,166
7/11/201497.6997.9797.4297.914,797
7/10/201497.0097.7297.0097.695,454
7/9/201497.7197.8997.6897.729,295
7/8/201498.2598.2597.5197.595,269
7/7/201498.0898.0897.6897.876,425
7/3/201497.3297.9497.3297.903,089
7/2/201497.3697.3797.1397.1714,245
7/1/201497.4797.4796.9697.1725,705
6/30/201496.5997.1896.5996.938,212
6/27/201496.3796.8896.2296.8814,481
6/26/201496.9496.9496.2096.484,333
6/25/201496.7896.7896.3696.6215,713
6/24/201497.2697.2696.7896.875,158
6/20/201498.8498.8497.8997.9912,885
6/19/201498.5198.6798.3498.6766,792
6/18/201497.2998.1097.1598.1019,886
6/17/201496.7397.1196.7197.119,035
6/16/201496.6896.8896.6796.8716,538
6/13/201497.1697.1696.3196.538,117
6/12/201497.4397.4396.5996.594,691
6/11/201497.6897.6896.9097.168,879
6/10/201497.1597.4397.1197.3121,970
6/9/201498.0698.0697.1697.2310,597
6/6/201497.4597.5497.1397.546,111
6/5/201497.0497.2696.6797.177,684
6/4/201496.4896.8596.3096.857,976
6/3/201496.8096.8096.2996.3722,694
6/2/201497.3797.3796.6796.84103,518
5/30/201496.8797.0196.4397.017,335
5/29/201496.2196.4595.6896.456,877
5/28/201495.5195.5595.3395.4112,357
5/27/201495.4495.6495.0195.5535,179
5/23/201494.9395.0994.9295.0755,118
5/22/201494.6695.0294.6694.934,818
5/21/201494.8395.0594.3695.058,020
5/20/201494.6994.7594.4494.546,260
5/19/201495.0695.0994.7594.9768,510
5/16/201494.7195.1694.6295.163,745
5/15/201495.1595.1594.3094.448,499
5/13/201495.6695.7295.3295.616,081
5/12/201495.8095.8095.0895.3113,311
5/8/201494.4594.6993.9794.216,082
5/7/201493.7394.0293.4093.9215,060
5/6/201493.6193.8693.4093.449,203
5/5/201494.2494.2493.5593.9930,351
5/2/201494.5594.5594.0594.259,658
5/1/201494.9194.9193.7494.16158,371
4/30/201494.2794.5994.1694.54266,842
4/29/201495.2695.2694.0194.0134,369
4/28/201494.0094.5593.8194.5412,339
4/25/201493.5293.5293.2693.274,593
4/24/201494.0094.0093.3593.465,572
4/23/201493.5393.6793.4093.404,698
4/22/201493.5093.7693.5093.583,160
4/21/201493.4593.5093.3093.454,905
4/17/201493.3493.4493.0893.395,308
4/16/201492.7893.0892.7892.929,549
4/15/201492.4092.5191.7692.186,965
4/14/201492.1792.4391.8092.2422,672
4/11/201492.1392.2091.4791.724,587
4/10/201493.5193.7792.1892.418,741
4/9/201493.1693.3592.8393.337,818
4/8/201492.7292.9792.7292.865,014
4/7/201493.0093.1192.8492.844,611
4/4/201493.7093.7192.6192.786,575
Trading Center