$122.10 +0.20 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Sep. 28, 2016 | 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
9/27/2016121.56122.20121.48121.9021,521
9/27/201620.0920.0920.0920.090
9/26/2016122.21122.21121.48121.5521,119
9/26/201620.0920.0920.0920.090
9/23/2016123.00123.07122.50122.5719,795
9/23/201620.0920.0920.0920.094,154
9/22/2016122.48123.21122.48123.0234,744
9/22/201619.7619.7619.7619.760
9/21/2016121.16122.29120.80122.0865,166
9/21/201619.7619.7619.7619.760
9/20/2016121.32121.59121.09121.0934,309
9/20/201619.7619.7619.7619.760
9/19/2016121.12121.60121.00121.0925,085
9/19/201619.7619.7619.7619.760
9/16/2016121.18121.18120.41121.0347,914
9/16/201619.7619.7619.7619.760
9/15/2016120.99122.17120.97122.0843,080
9/15/201619.7619.7619.7619.760
9/14/2016121.44122.08120.90121.0653,464
9/14/201619.7619.7619.7619.760
9/13/2016122.38122.44121.23121.5030,615
9/13/201619.7619.7619.7619.761,022
9/12/2016120.69123.16120.69123.0243,271
9/12/201620.2520.2520.2520.250
9/9/2016123.95123.95121.09121.0999,562
9/9/201620.2520.2520.2520.250
9/8/2016125.10125.20124.42124.5676,136
9/8/201620.2520.2520.2520.250
9/7/2016126.99126.99125.23125.3948,376
9/7/201620.2520.2520.2520.25582
9/6/2016127.18127.18126.29127.0858,164
9/6/201620.3520.3520.3520.350
9/2/2016126.20127.05126.20126.96137,376
9/2/201620.3520.3520.3520.350
9/1/2016126.14126.15125.33125.81149,250
9/1/201620.3520.3520.3520.350
8/31/2016126.30126.36125.91126.30107,847
8/31/201620.3520.3520.3520.350
8/30/2016126.86126.86125.93126.24103,575
8/30/201620.3520.3520.3520.350
8/29/2016126.50127.25126.50127.2521,104
8/29/201620.3520.3520.3520.350
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
  • Showing 1-100 of 1,592 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center