$109.11 -0.16 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

May. 22, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
5/21/2015109.02109.40109.00109.277,868
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
3/27/2015107.19107.83106.89107.7919,844
3/26/2015106.84107.18106.59106.619,833
3/25/2015107.94108.61107.05107.0616,188
3/24/2015107.78107.87106.69106.699,897
3/23/2015107.23107.80107.18107.4712,075
3/20/2015106.51107.25106.26107.0612,244
3/19/2015106.87106.87106.26106.5226,391
3/18/2015105.79107.28104.57106.8630,232
3/17/2015106.78106.78105.71106.0916,088
3/16/2015106.74106.88106.22106.7635,359
3/13/2015106.97106.97105.57106.0019,545
3/11/2015106.63106.63105.17105.4914,381
3/10/2015107.19107.30106.23106.3221,484
3/9/2015107.27108.01107.20107.9038,625
3/6/2015108.78108.78106.98107.1619,442
3/5/2015108.97109.20108.70109.0714,630
3/4/2015109.48109.48108.39108.797,971
3/3/2015109.49109.54108.95109.4845,481
3/2/2015109.79110.04109.46109.83189,344
2/27/2015109.40109.88109.40109.6225,583
2/26/2015109.19109.19108.71109.1818,953
2/25/2015109.08109.34108.85109.0020,506
2/24/2015109.08109.40108.66109.2525,037
2/23/2015108.82108.92108.10108.9246,873
2/20/2015108.10108.68107.55108.5836,823
2/19/2015108.39108.62108.10108.1442,728
2/18/2015107.78108.59107.65108.5928,420
2/17/2015107.83108.10107.15107.8445,237
2/13/2015107.78107.87107.36107.7722,802
2/12/2015107.88108.06107.55108.0610,351
2/11/2015107.34107.70106.85107.4222,640
2/10/2015107.20107.33106.42107.2222,839
2/9/2015106.94106.94106.00106.2522,964
2/6/2015107.65107.96106.63106.9321,480
2/5/2015107.20107.20106.75107.1137,167
2/4/2015106.29107.42106.29106.6822,604
2/3/2015105.95106.35105.56106.3544,261
2/2/2015104.51105.50103.47105.50328,846
1/30/2015105.60105.88104.01104.0124,438
1/29/2015105.83106.19104.65106.1711,585
1/28/2015107.08107.30105.30105.4219,971
1/27/2015107.19107.19105.91106.5419,493
1/26/2015107.35107.35106.80107.2811,382
1/23/2015108.14108.14107.16107.1932,640
1/22/2015107.99108.42107.00108.4218,357
1/21/2015106.43107.15105.96107.1515,376
1/20/2015106.70106.73105.66106.4525,021
1/16/2015105.17106.06105.15106.0310,871
1/15/2015105.37105.73104.73105.2312,764
1/14/2015103.96104.99103.74104.9113,045
1/13/2015105.71106.19104.31105.0227,701
1/12/2015105.76105.91104.83104.9722,381
1/9/2015106.58106.58105.57105.8019,785
1/8/2015105.67106.52105.25106.4215,480
1/6/2015103.26104.01102.56103.28118,237
1/5/2015103.47103.90102.90103.3167,390
1/2/2015104.77104.89103.52103.9893,812
12/31/2014106.71106.71104.46104.4820,686
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center