$111.16 -0.11 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Jul. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
7/30/2015110.50111.23110.33111.1612,672
7/29/2015111.17111.38110.66111.2743,758
7/29/201520.0720.0720.0720.070
7/28/2015109.57110.59109.20110.5823,189
7/28/201519.7119.7119.7119.710
7/27/2015109.08109.27108.41109.0310,205
7/27/201519.4619.4619.4619.460
7/24/2015110.01110.01109.13109.276,908
7/24/201520.0720.0720.0720.070
7/23/2015110.58110.58109.69109.7818,275
7/23/201519.8019.8019.8019.800
7/22/2015109.42110.50109.42110.0711,759
7/22/201519.9319.9319.9319.930
7/21/2015109.76110.11109.48109.7820,160
7/21/201519.9619.9619.9619.960
7/20/2015109.67110.07109.59109.9913,721
7/20/201520.0320.0320.0320.030
7/17/2015109.96109.96109.35109.6929,149
7/17/201520.1120.1120.1120.110
7/16/2015109.21110.00109.21109.9736,757
7/16/201520.1020.1020.1020.100
7/15/2015109.73109.73108.74108.7410,651
7/15/201520.0720.0720.0720.07878
7/14/2015109.14109.44109.14109.418,553
7/14/201520.1120.1120.1120.11385
7/13/2015109.10109.57108.93109.338,100
7/13/201519.9119.9119.9119.910
7/10/2015108.38108.58108.12108.3539,146
7/10/201519.7919.7919.7919.790
7/9/2015108.15108.18107.37107.3717,861
7/9/201519.4819.4819.4819.480
7/8/2015107.60107.60107.20107.203,510
7/8/201519.4519.4519.4519.450
7/7/2015106.39108.33106.24108.3310,444
7/7/201517.5117.5117.5117.510
7/6/2015105.84106.67105.84106.3116,785
7/6/201519.6419.6419.6419.640
7/3/201519.7019.7019.7019.700
7/2/2015107.00107.14106.35106.6718,037
7/2/201519.7119.7119.7119.710
7/1/2015106.37106.88106.11106.88102,606
6/30/2015106.35106.43105.79105.7910,578
6/30/201519.5719.5719.5719.570
6/29/2015108.42108.42105.85105.8521,108
6/29/201519.5319.5319.5319.530
6/26/2015107.86108.03107.54107.7915,961
6/26/201519.9619.9619.9619.960
6/25/2015108.17108.17107.61107.625,709
6/25/201519.9619.9619.9619.960
6/24/2015108.13108.38107.83107.956,393
6/24/201520.0120.0120.0120.010
6/23/2015108.46108.46108.07108.287,467
6/23/201520.3020.3020.3020.30400
6/22/2015108.90108.90108.42108.428,629
6/22/201520.1720.1720.1720.170
6/19/2015108.39108.49107.97108.2648,874
6/19/201520.1720.1720.1720.170
6/18/2015107.42108.69107.42108.3424,715
6/18/201520.2720.2720.2720.270
6/17/2015106.92107.39106.70107.366,362
6/17/201520.0920.0920.0920.09150
6/16/2015105.77106.87105.77106.8698,511
6/16/201520.0420.0420.0420.040
6/15/2015105.86106.05105.51105.6012,296
6/15/201519.9319.9319.9319.930
6/12/2015106.28106.30105.97106.2712,533
6/12/201520.0220.0220.0220.0284
6/11/2015106.81106.90106.43106.458,836
6/11/201520.2320.2320.2320.235,000
6/10/2015106.04106.68106.04106.646,461
6/10/201520.0720.0720.0720.070
6/9/2015105.54106.10105.40105.719,550
6/9/201519.8419.8419.8419.840
6/8/2015105.58105.78105.45105.465,740
6/8/201519.8219.8219.8219.820
6/5/2015106.67106.67105.52105.587,655
6/5/201519.9519.9519.9519.950
6/4/2015107.22107.44106.76106.7715,963
6/4/201519.9619.9619.9619.960
6/3/2015107.86107.86107.48107.627,459
6/3/201520.1520.1520.1520.150
6/2/2015107.70107.80107.36107.596,704
6/2/201520.3920.3920.3920.39500
6/1/2015108.96108.96107.69107.9816,047
6/1/201520.1320.1320.1320.130
5/29/2015109.03109.03108.07108.174,858
5/29/201520.1020.1020.1020.100
5/28/2015108.89108.89108.29108.787,624
5/28/201520.2320.2320.2320.230
5/27/2015108.46108.99108.46108.836,114
5/27/201520.2420.2420.2420.240
5/26/2015108.84108.84107.89108.2110,250
5/26/201520.3220.3220.3220.32730
5/25/201520.3220.3220.3220.320
5/22/2015109.12109.23108.98109.116,001
5/22/201520.2620.2620.2620.260
5/21/2015109.02109.40109.00109.277,868
5/21/201520.3020.3020.3020.300
5/20/2015109.20109.81109.20109.3331,533
5/20/201520.2520.2520.2520.250
  • Showing 1-100 of 1,306 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!