$119.14 +0.23 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Jan. 13, 2017 | 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
1/13/2017119.05119.22118.82119.1421,693
1/13/201721.2821.2821.2821.280
1/12/2017118.67119.09118.62118.9147,252
1/12/201721.2821.2821.2821.280
1/11/2017118.31119.03118.31118.8422,674
1/11/201721.2821.2821.2821.281,101
1/10/2017119.25119.25118.60118.6429,088
1/10/201721.2321.2321.2321.230
1/9/2017120.08120.19119.24119.3531,632
1/9/201721.2321.2321.2321.230
1/6/2017120.12120.48119.79120.3030,325
1/6/201721.2321.2321.2321.23785
1/5/2017120.13120.32119.67120.2446,396
1/5/201721.2121.2121.2121.210
1/4/2017120.23120.69120.23120.3235,547
1/4/201721.2121.2121.2121.210
1/3/2017119.84120.12119.47119.99102,968
1/3/201721.2121.2121.2121.21201
12/30/2016120.25120.35119.14119.4220,941
12/30/201621.1221.1221.1221.120
12/29/2016119.64120.27119.64120.1318,395
12/29/201621.1221.1221.1221.120
12/28/2016120.34120.34119.53119.5325,893
12/28/201621.1221.1221.1221.120
12/27/2016120.25120.61120.25120.4377,525
12/23/2016120.07120.41120.04120.2827,416
12/23/201621.1221.1221.1221.120
12/22/2016120.27120.27119.71120.0613,034
12/22/201621.1221.1221.1221.12500
12/21/2016120.02120.66120.02120.2018,222
12/21/201621.2321.2321.2321.23234
12/20/2016120.20120.20119.71120.0028,800
12/20/201621.2721.2721.2721.274,105
12/19/2016120.23120.63119.11120.2560,086
12/19/201621.1321.1321.1321.130
12/16/2016120.10120.28119.79120.1829,768
12/16/201621.1321.1321.1321.130
12/15/2016119.40120.25118.95120.1329,255
12/15/201621.1321.1321.1321.130
12/14/2016120.70120.99119.21119.4533,870
12/14/201621.1321.1321.1321.130
12/13/2016120.14120.93120.14120.5820,339
12/13/201621.1321.1321.1321.130
12/12/2016119.74120.34119.70120.0328,532
12/12/201621.1321.1321.1321.130
12/9/2016118.47119.93118.47119.8837,231
12/9/201621.1321.1321.1321.130
12/8/2016118.03118.67117.91118.3340,005
12/8/201621.0621.1321.0621.13803
12/7/2016116.84118.48116.84118.3783,357
12/7/201621.0021.0021.0021.00469
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
  • Showing 1-100 of 1,664 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center