$106.67 -0.21 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
7/2/2015107.00107.14106.35106.6718,037
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
5/19/2015109.21109.45108.90109.0415,635
5/19/201520.5220.5220.5220.52267
5/18/2015109.56109.56109.04109.2836,922
5/15/2015109.29109.66109.29109.6623,581
5/15/201520.2320.2320.2320.230
5/14/2015108.53109.44108.31109.4319,492
5/14/201520.1920.1920.1920.190
5/13/2015107.98108.26107.63107.648,981
5/12/2015107.50108.02107.16107.759,081
5/11/2015107.81108.73107.64107.979,801
5/8/2015108.11108.56107.97108.1912,650
5/7/2015106.78107.71106.64107.41119,420
5/6/2015107.43107.43106.85107.3612,883
5/5/2015107.92108.35107.10107.1517,143
5/4/2015107.85108.23107.85107.9962,674
5/1/2015106.81107.82106.81107.8158,415
4/30/2015106.80107.29106.27106.5829,737
4/29/2015107.95107.95106.94107.1210,044
4/28/2015108.20108.29107.60108.0522,818
4/27/2015108.56108.62108.02108.0310,128
4/24/2015108.80108.80108.32108.5110,712
4/23/2015108.38108.87108.33108.4712,768
4/22/2015109.01109.01108.18108.718,328
4/21/2015108.74108.91108.62108.6914,741
4/20/2015108.75109.21108.46108.579,623
4/17/2015109.00109.00107.92108.3718,368
4/16/2015109.28109.66109.16109.3712,716
4/15/2015110.00110.09109.28109.2890,489
4/14/2015109.70109.71108.95109.538,501
4/13/2015110.08110.08109.34109.3923,852
4/10/2015110.20110.26109.69109.9311,760
4/9/2015109.83109.95109.19109.9511,046
4/8/2015110.03110.23109.16109.5317,295
4/7/2015109.92110.14109.47109.4724,213
4/6/2015108.66110.10108.66109.8219,787
4/2/2015108.41109.12108.22108.9313,410
4/1/2015107.79107.84106.95107.8278,222
3/31/2015108.60108.94107.94107.9424,282
3/30/2015108.01108.81107.60108.8111,673
  • Showing 1-100 of 1,286 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!