$98.79 +0.53 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Oct. 24, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center