$126.50 -0.54 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
8/26/2016127.18127.65126.18126.5038,192
8/26/201620.3520.3520.3520.350
8/25/2016127.39127.72126.97127.0417,620
8/25/201620.3520.3520.3520.350
8/24/2016127.70127.70127.12127.3713,947
8/24/201620.3520.3520.3520.350
8/23/2016128.45128.45127.64127.6533,928
8/23/201620.3520.3520.3520.350
8/22/2016128.00128.40127.77128.3236,917
8/22/201620.3520.3520.3520.350
8/19/2016127.78128.00127.46128.0021,695
8/19/201620.3520.3520.3520.350
8/18/2016127.73128.15127.73128.0632,961
8/18/201620.3520.3520.3520.350
8/17/2016127.22127.64126.54127.6027,925
8/17/201620.3520.3520.3520.350
8/16/2016127.65127.66127.18127.1847,010
8/16/201620.3520.3520.3520.350
8/15/2016128.32128.33127.97128.0251,719
8/15/201620.3120.3520.3120.351,500
8/12/2016127.89128.39127.88128.2327,603
8/12/201620.1120.1120.1120.110
8/11/2016128.30128.41127.75127.8541,281
8/11/201620.1120.1120.1120.110
8/10/2016127.67128.05127.67127.9918,535
8/10/201620.1120.1120.1120.110
8/9/2016127.23128.02127.19127.55230,891
8/9/201620.1120.1120.1120.110
8/8/2016127.59127.59126.89127.17429,633
8/8/201620.1120.1120.1120.110
8/5/2016127.47127.95127.03127.2937,778
8/5/201620.1120.1120.1120.110
8/4/2016126.86127.49126.70127.0827,856
8/4/201620.1120.1120.1120.110
8/3/2016127.27127.27126.26126.4035,252
8/3/201620.1120.1120.1120.110
8/2/2016127.78127.82126.78127.2243,251
8/2/201620.1120.1120.1120.110
8/1/2016127.87128.08127.37127.8462,962
7/29/2016127.23128.08127.22127.9240,914
7/29/201620.1120.1120.1120.110
7/28/2016126.92127.46126.22127.3143,807
7/28/201620.1120.1120.1120.11377
7/27/2016128.53128.53126.60126.8591,584
7/27/201620.1520.1520.1520.152,012
7/26/2016129.68129.85128.55128.5731,893
7/26/201620.1720.1720.1720.172,326
7/25/2016129.62129.64129.01129.62195,583
7/25/201620.0520.0520.0520.050
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
  • Showing 1-100 of 1,571 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center