GUGGENHEIM S&P 500 EQ WT CONS $84.56

up +0.22


24/5/2013 12:24 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
5/23/2013 84.01 84.48 83.64 84.34 118
5/22/2013 85.47 85.67 84.49 84.49 201
5/21/2013 84.96 85.11 84.37 84.95 322
5/20/2013 85.95 85.95 84.83 84.85 61
5/17/2013 85.37 85.70 85.08 85.68 48
5/16/2013 85.80 86.36 85.22 85.34 505
5/15/2013 85.15 85.82 85.15 85.82 56
5/14/2013 84.00 85.06 84.00 85.06 64
5/13/2013 83.49 83.97 83.34 83.81 67
5/10/2013 83.32 83.42 83.16 83.39 87
5/9/2013 84.25 84.25 82.89 83.07 47
5/8/2013 83.97 83.97 83.73 83.95 41
5/7/2013 83.17 83.87 83.17 83.87 110
5/6/2013 83.87 83.87 82.99 83.06 104
5/3/2013 83.73 83.94 83.50 83.80 39
5/2/2013 82.18 83.36 82.18 83.26 296
5/1/2013 83.01 83.12 82.55 82.55 1638
4/30/2013 83.43 83.43 82.58 82.90 462
4/29/2013 82.59 83.00 82.56 82.90 64
4/26/2013 82.57 82.73 82.57 82.69 28
4/25/2013 83.14 83.14 82.69 82.71 74
4/24/2013 84.00 84.00 83.11 83.11 41
4/23/2013 83.48 83.88 83.39 83.88 593
4/22/2013 83.79 83.79 82.61 83.03 103
4/19/2013 82.00 83.09 82.00 83.09 152
4/18/2013 81.82 81.94 81.63 81.67 105
4/17/2013 82.12 82.12 81.32 81.71 55
4/16/2013 81.37 82.35 81.37 82.35 69
4/15/2013 81.83 82.10 80.92 80.92 73
4/12/2013 81.96 82.04 81.71 82.04 71
4/11/2013 81.68 82.09 81.68 81.96 159
4/10/2013 80.86 81.59 80.79 81.56 354
4/9/2013 80.72 80.83 80.34 80.65 84
4/8/2013 80.00 80.52 79.65 80.49 123
4/5/2013 79.79 79.95 79.55 79.93 71
4/4/2013 80.74 80.74 80.26 80.49 63
4/3/2013 81.85 81.85 80.04 80.34 144
4/2/2013 80.85 81.51 80.85 81.06 149
4/1/2013 80.85 80.94 80.46 80.72 273
3/28/2013 80.33 80.87 80.33 80.87 487
3/27/2013 80.20 80.33 79.95 80.33 31
3/26/2013 80.02 80.49 79.98 80.37 253
3/25/2013 79.80 80.03 79.45 79.74 69
3/22/2013 79.15 79.76 79.15 79.54 185
3/21/2013 79.25 79.37 79.00 79.14 306
3/20/2013 78.98 79.55 78.94 79.46 448
3/19/2013 78.14 78.68 78.07 78.62 236
3/18/2013 77.30 78.19 77.30 78.05 168
3/15/2013 78.10 78.36 77.84 78.14 202
3/14/2013 78.52 78.62 78.41 78.41 34
3/13/2013 78.04 78.37 77.79 78.25 249
3/12/2013 78.32 78.32 77.56 77.69 90
3/11/2013 78.38 78.38 77.69 77.91 11
3/8/2013 78.28 78.28 77.59 77.69 59
3/7/2013 77.60 77.65 77.50 77.50 37
3/6/2013 77.98 77.98 77.39 77.52 273
3/5/2013 78.05 78.05 77.50 77.78 1258
3/4/2013 77.39 77.42 76.77 77.42 299
3/1/2013 77.39 77.39 76.40 76.91 78
2/28/2013 77.90 77.90 76.59 76.80 78
2/27/2013 75.82 76.60 75.82 76.58 39
2/26/2013 76.92 76.92 75.41 75.81 39
2/25/2013 76.80 76.83 75.75 75.75 219
2/22/2013 78.31 78.31 76.36 76.63 95
2/21/2013 76.98 76.98 75.84 76.24 91
2/20/2013 77.70 77.70 75.84 75.84 62
2/19/2013 76.00 76.08 76.00 76.04 11
2/15/2013 76.40 76.40 75.36 75.36 45
2/14/2013 75.40 75.52 75.34 75.34 43
2/13/2013 74.45 74.49 74.36 74.49 14
2/12/2013 74.21 74.58 74.21 74.55 41
2/11/2013 75.07 75.07 73.92 73.96 29
2/8/2013 74.31 74.31 74.10 74.10 23
2/7/2013 73.92 74.09 73.67 74.06 25
2/6/2013 74.05 74.05 73.54 73.82 54
2/5/2013 73.39 73.75 73.36 73.68 44
2/4/2013 74.58 74.58 72.95 72.95 86
2/1/2013 73.34 73.63 73.34 73.57 15
1/31/2013 72.84 73.31 72.84 73.16 76
1/30/2013 73.14 73.43 73.14 73.18 15
1/29/2013 73.18 73.30 73.18 73.30 7
1/28/2013 72.99 73.14 72.77 73.06 51
1/25/2013 72.95 73.04 72.87 72.98 25
1/24/2013 72.80 72.82 72.76 72.82 5
1/23/2013 73.17 73.17 72.58 72.81 35
1/22/2013 72.49 72.63 72.30 72.63 24
1/18/2013 72.26 72.35 72.18 72.35 69
1/17/2013 72.60 72.60 71.92 72.01 5
1/16/2013 71.55 71.68 71.52 71.63 379
1/15/2013 72.00 72.00 71.15 71.50 5
1/14/2013 70.83 71.34 70.83 71.34 11
1/11/2013 70.79 70.91 70.79 70.91 5
1/10/2013 70.65 70.92 70.65 70.84 21
1/9/2013 70.38 70.64 70.38 70.50 67
1/8/2013 70.32 70.49 70.09 70.49 28
1/7/2013 71.13 71.13 70.57 70.64 568
1/4/2013 71.03 71.20 71.00 71.20 13
1/3/2013 70.71 70.92 70.71 70.85 17
1/2/2013 70.14 70.88 70.14 70.88 69
12/31/2012 67.76 69.18 67.76 69.18 264
Marketplace
Trading Center