$122.46 +0.16 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

May. 27, 2016 | 03:59 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
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
5/11/2016124.56124.56123.65123.8148,281
5/11/201619.2619.2619.2619.260
5/10/2016123.63124.64123.34124.6466,726
5/10/201619.2619.2619.2619.260
5/9/2016122.85123.68122.85123.3241,672
5/9/201619.2619.2619.2619.260
5/6/2016122.22122.50121.20122.3335,003
5/6/201619.2619.2619.2619.260
5/5/2016121.54122.47121.54121.8641,882
5/5/201619.2619.2619.2619.260
5/4/2016120.91121.89120.65121.6033,281
5/4/201619.2619.2619.2619.260
5/3/2016121.65121.89121.00121.4131,945
5/3/201619.2619.2619.2619.260
5/2/2016120.84122.04120.78121.91272,392
5/2/201619.2619.2619.2619.262,823
4/29/2016120.74120.74119.82120.6338,593
4/29/201619.4619.4619.4619.460
4/28/2016119.50121.39119.50120.4830,115
4/28/201619.4619.4619.4619.460
4/27/2016119.91120.50119.14120.2337,122
4/27/201619.4619.4619.4619.460
4/26/2016119.81120.08119.22119.44181,966
4/26/201619.4619.4619.4619.46730
4/25/2016118.54119.69118.47119.6336,675
4/25/201619.7019.7019.7019.700
4/22/2016118.18118.76117.74118.7659,334
4/22/201619.7019.7019.7019.700
4/21/2016120.75120.75118.35118.37103,530
4/21/201619.7019.7019.7019.70946
4/20/2016121.82121.82120.74120.8896,687
4/19/2016121.82121.97121.38121.7457,167
4/19/201619.4319.4319.4319.430
4/18/2016121.30121.74121.04121.6542,947
4/18/201619.3819.4319.3819.435,116
4/15/2016120.66121.40120.21121.3236,906
4/15/201619.2219.2219.2219.2279
4/14/2016121.02121.25120.59120.6639,288
4/14/201619.2219.2219.2219.220
4/13/2016122.84122.84120.68121.1880,909
4/13/201619.2219.2219.2219.220
4/12/2016121.71122.09121.39122.0527,026
4/12/201619.2219.2219.2219.2265
4/11/2016122.73122.91121.44121.4543,655
4/11/201619.2219.2219.2219.22356
4/8/2016122.10122.40121.95122.2663,195
4/8/201619.1519.1519.1519.15928
4/7/2016122.52122.54121.32121.7834,583
4/7/201619.1019.1019.1019.10150
4/6/2016122.09123.03121.99123.0351,396
4/6/201618.9018.9018.9018.900
4/5/2016122.29122.42121.66121.91300,163
4/5/201618.9018.9018.9018.901
4/4/2016123.30123.30122.25122.74174,133
4/4/201618.9018.9018.9018.9010
4/1/2016121.32123.36121.32123.26145,619
4/1/201618.9018.9018.9018.9085
3/31/2016122.57122.57121.55121.7584,660
3/31/201618.9018.9018.9018.9079
3/30/2016122.15122.47121.75122.2757,200
3/30/201618.9018.9018.9018.900
3/29/2016120.76121.91120.72121.6651,650
3/29/201618.9018.9018.9018.900
3/28/2016120.25121.06120.25120.6154,211
3/28/201618.9018.9018.9018.9060
3/24/2016119.74120.20119.62120.0147,548
3/24/201618.9018.9018.9018.900
3/23/2016120.03120.76119.70120.2935,549
3/23/201618.9018.9018.9018.9023
3/22/2016120.73120.75120.02120.0995,926
3/22/201618.9018.9018.9018.905
3/21/2016121.11121.29120.41120.9591,328
3/21/201618.9018.9018.9018.9048
3/18/2016121.64121.68121.07121.1065,873
3/18/201618.9018.9018.9018.900
3/17/2016121.14122.25121.14121.9597,477
3/17/201618.9018.9018.9018.9025
  • Showing 1-100 of 1,508 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center