$118.37 +1.54 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
12/6/2016116.63116.83116.35116.8338,592
12/6/201620.5420.5420.5420.540
12/5/2016116.23116.58116.23116.4748,245
12/5/201620.5420.5420.5420.540
12/2/2016115.65116.43115.65116.1750,907
12/2/201620.5220.5420.5220.542,601
12/1/2016116.22116.29115.13115.4769,257
12/1/201620.6020.6020.6020.60500
11/30/2016118.35118.48116.39116.45258,550
11/30/201620.6020.6020.6020.600
11/29/2016118.56118.84118.34118.6830,852
11/29/201620.6020.6020.6020.600
11/28/2016118.39118.76118.09118.50119,421
11/28/201620.6020.6020.6020.600
11/25/2016117.78118.50117.78118.4714,224
11/25/201620.6020.6020.6020.600
11/24/201620.6020.6020.6020.600
11/23/2016118.19118.35117.42117.5336,538
11/23/201620.6020.6020.6020.60514
11/21/2016116.38117.45116.25117.3760,404
11/21/201620.3920.3920.3920.390
11/18/2016117.07117.16116.57116.7044,779
11/18/201620.3920.3920.3920.3914,315
11/17/2016116.78117.13116.32116.9175,166
11/17/201620.3920.3920.3920.395,254
11/16/2016117.12117.48116.91117.1371,888
11/16/201619.5019.5019.5019.500
11/15/2016116.49117.40116.49117.2754,715
11/15/201619.5019.5019.5019.500
11/14/2016115.74116.66115.53116.34122,295
11/14/201619.5019.5019.5019.500
11/11/2016115.45116.38115.09116.05122,328
11/11/201619.5019.5019.5019.500
11/10/2016119.50119.50115.87116.14185,100
11/10/201619.5019.5019.5019.500
11/9/2016118.45119.87117.45119.52100,059
11/9/201619.5019.5019.5019.500
11/8/2016119.82121.72119.36121.3520,999
11/8/201619.5019.5019.5019.500
11/7/2016119.36120.49119.36120.4557,697
11/7/201619.5019.5019.5019.500
11/4/2016119.00119.14118.25118.3072,732
11/4/201619.5019.5019.5019.500
11/3/2016120.85120.85119.16119.3554,184
11/3/201619.5019.5019.5019.500
11/2/2016120.74121.11120.58120.6125,810
11/2/201619.5219.5319.5019.508,260
11/1/2016121.58121.82120.70120.9938,937
11/1/201619.8219.8219.8219.820
10/31/2016121.36121.75121.26121.60277,128
10/31/201619.8219.8219.8219.820
10/28/2016120.07121.68120.07121.2935,200
10/28/201619.8219.8219.8219.820
10/27/2016121.12121.12120.09120.2234,384
10/27/201619.8219.8219.8219.82152
10/26/2016121.05121.38120.87121.04148,543
10/26/201619.8319.8319.8319.830
10/25/2016121.45121.45121.13121.1977,248
10/25/201619.8319.8319.8319.831,050
10/24/2016120.77121.13120.68120.9927,021
10/24/201619.8519.8519.8519.850
10/21/2016120.55120.57119.83120.4229,251
10/21/201619.8519.8519.8519.850
10/20/2016120.30120.41119.68119.8426,881
10/20/201619.8519.8519.8519.850
10/19/2016120.75120.75119.84120.2414,563
10/19/201619.8519.8519.8519.850
10/18/2016120.99121.23120.79120.8018,447
10/18/201619.8519.8519.8519.850
10/17/2016120.89120.94120.41120.4115,644
10/17/201619.8519.8519.8519.850
10/14/2016120.88121.50120.88120.9133,195
10/14/201619.8519.8519.8519.850
10/13/2016120.43121.31120.07120.9431,672
10/13/201619.8519.8519.8519.850
10/12/2016120.21121.15120.18120.8821,239
10/12/201619.8519.8519.8519.850
10/11/2016120.67120.70119.64120.1143,087
10/11/201619.8919.8919.8419.8514,695
10/10/2016120.70121.35120.46120.83100,588
10/7/2016121.22121.22119.85120.4637,751
10/7/201620.0920.0920.0920.090
10/6/2016120.46121.48120.19121.1820,620
10/6/201620.0920.0920.0920.090
10/5/2016120.91121.02120.40120.7160,942
10/5/201620.0920.0920.0920.090
10/4/2016121.98121.98120.54120.64144,352
10/4/201620.0920.0920.0920.091,088
10/3/2016122.27122.27121.69121.8940,328
10/3/201620.1820.1820.1820.180
9/30/2016121.83122.89121.83122.38266,682
9/30/201620.2120.2120.1820.181,779
9/29/2016122.15122.41121.28121.3332,989
9/29/201620.0920.0920.0920.090
9/28/2016122.03122.21121.59122.10123,786
9/28/201620.0920.0920.0920.090
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
  • Showing 1-100 of 1,639 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center