$105.24 +0.16 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
12/19/2014105.57105.57104.81105.2438,021
12/18/2014105.02105.08103.78105.0841,395
12/17/2014101.85103.31101.82103.1693,320
12/16/2014102.00103.48101.70101.7011,621
12/15/2014103.44103.44101.70102.1932,001
12/12/2014103.89104.33102.90103.0213,285
12/11/2014103.63104.85103.63104.3710,961
12/10/2014104.02104.50103.28103.349,913
12/9/2014104.00104.24103.09104.2410,630
12/8/2014104.59104.89104.07104.3512,427
12/5/2014104.45104.48104.19104.4810,271
12/4/2014104.18104.42103.96104.2122,406
12/3/2014105.18105.24104.14104.4616,678
12/2/2014104.99105.23104.82105.1764,902
12/1/2014105.55105.55104.94104.9829,535
11/28/2014104.70105.98104.70105.626,626
11/26/2014104.43104.43104.11104.297,314
11/25/2014104.14104.23103.74104.0248,935
11/24/2014104.58104.58103.74103.7410,077
11/21/2014104.48104.63103.85104.008,445
11/20/2014103.85103.99103.65103.699,491
11/19/2014104.26104.26103.82104.155,302
11/18/2014103.65104.22103.54104.0520,397
11/17/2014103.00103.67102.87103.6523,936
11/14/2014103.30103.30102.49102.6810,032
11/13/2014103.48103.70102.83103.3113,130
11/12/2014102.86103.19102.42103.1925,835
11/11/2014103.52103.52102.86103.1113,622
11/10/2014102.96103.46102.82103.2216,037
11/7/2014102.71102.97102.22102.9116,155
11/6/2014102.26102.60102.23102.60114,366
11/5/2014102.10102.39101.55101.9028,513
11/4/2014101.22101.75101.00101.3855,770
11/3/2014101.00101.39100.87101.3369,044
10/31/2014101.41101.41100.38100.79196,083
10/30/201499.00100.1998.8599.7210,525
10/29/201499.9199.9198.8999.4824,472
10/28/201499.7799.7899.2799.6692,843
10/27/201498.8099.4498.8099.168,990
10/24/201498.7398.9698.4598.799,258
10/23/201499.0899.0898.2598.2620,403
10/22/201498.3399.0098.2798.3012,781
10/21/201497.2098.2796.8898.1514,079
10/20/201495.3897.1895.3897.0722,376
10/17/201495.4995.7794.4695.6719,685
10/16/201493.9094.8293.4294.3415,248
10/15/201495.6895.7493.5095.19109,165
10/14/201496.3196.6796.0296.0915,939
10/13/201497.3497.4996.4496.4421,783
10/10/201497.5398.3697.5397.6716,794
10/9/201498.2798.8497.4697.645,415
10/8/201497.2198.5397.0798.539,410
10/7/201497.6497.7997.1297.128,102
10/6/201498.1098.1097.3097.8428,398
10/3/201497.1597.8197.1097.7619,459
10/2/201496.6096.9296.0396.6456,279
10/1/201497.9797.9796.4296.57112,252
9/30/201497.4897.6197.2797.481,772
9/29/201496.7797.5096.7797.426,601
9/26/201496.8697.2396.5097.189,633
9/25/201497.8697.8696.8597.054,982
9/24/201496.9998.3596.9998.355,901
9/23/201497.8297.8297.1197.117,203
9/22/201498.2798.2797.8398.0615,741
9/19/201498.4598.4598.2798.292,257
9/18/201498.5298.8198.4098.786,093
9/17/201498.7498.7498.1598.309,121
9/16/201497.7898.8397.7898.746,021
9/15/201497.5797.8797.5597.854,657
9/12/201498.6498.6497.4897.487,505
9/11/201497.9698.2597.8698.2423,647
9/10/201497.8198.0497.3598.047,748
9/9/201498.2998.2997.4397.456,582
9/8/201498.4698.5197.9398.095,064
9/5/201498.1598.5597.9298.557,679
9/4/201498.2098.6497.4698.1211,927
9/3/201498.2998.3698.1498.182,508
9/2/201498.2098.6197.9098.156,829
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center