$106.71 -0.17 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Aug. 28, 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
8/28/2015106.54106.83106.19106.7148,693
8/27/2015106.25107.13105.02106.8731,764
8/27/201518.7018.7018.7018.7025
8/26/2015104.20105.50102.45105.2690,364
8/26/201518.4118.4118.4118.41226
8/25/2015105.12105.90102.47102.6163,218
8/25/201517.5817.5817.5817.586
8/24/201599.82105.1669.51103.81207,869
8/24/201517.8217.8217.8217.820
8/21/2015108.75108.92106.64106.6458,560
8/21/201518.9718.9718.9718.97121
8/20/2015109.55110.28109.50109.5010,476
8/20/201519.7219.7219.7219.720
8/19/2015111.22111.22109.91110.4610,826
8/19/201519.7319.7319.7119.7224,100
8/18/2015111.56111.70111.16111.196,154
8/18/201519.9319.9319.9319.930
8/17/2015111.28111.66110.81111.5534,990
8/17/201519.9119.9119.9119.910
8/14/2015111.23111.58110.77111.5612,187
8/14/201519.7019.7019.7019.700
8/13/2015111.74111.74110.86110.9813,410
8/13/201519.7419.7419.7419.740
8/12/2015110.79111.22109.66111.2219,204
8/12/201519.6419.6419.6419.640
8/11/2015110.93111.41110.80111.2514,701
8/11/201519.8419.8419.8419.840
8/10/2015111.71111.95111.46111.4815,069
8/10/201519.5919.5919.5919.590
8/7/2015112.67112.67110.88111.2515,053
8/7/201519.6519.6519.6519.650
8/6/2015112.98112.98111.68111.9661,704
8/6/201519.9519.9519.9519.950
8/5/2015113.03113.18112.54113.13171,335
8/5/201519.9519.9519.9519.95100
8/4/2015111.55112.29111.55112.0013,851
8/3/2015112.14112.14111.22111.5095,195
7/31/2015111.63111.87111.45111.7933,285
7/31/201519.8319.8319.8319.830
7/30/2015110.50111.23110.33111.1612,672
7/30/201519.8619.8619.8619.860
7/29/2015111.17111.38110.66111.2743,758
7/29/201520.0720.0720.0720.070
7/28/2015109.57110.59109.20110.5823,189
7/28/201519.7119.7119.7119.710
7/27/2015109.08109.27108.41109.0310,205
7/27/201519.4619.4619.4619.460
7/24/2015110.01110.01109.13109.276,908
7/24/201520.0720.0720.0720.070
7/23/2015110.58110.58109.69109.7818,275
7/23/201519.8019.8019.8019.800
7/22/2015109.42110.50109.42110.0711,759
7/22/201519.9319.9319.9319.930
7/21/2015109.76110.11109.48109.7820,160
7/21/201519.9619.9619.9619.960
7/20/2015109.67110.07109.59109.9913,721
7/20/201520.0320.0320.0320.030
7/17/2015109.96109.96109.35109.6929,149
7/17/201520.1120.1120.1120.110
7/16/2015109.21110.00109.21109.9736,757
7/16/201520.1020.1020.1020.100
7/15/2015109.73109.73108.74108.7410,651
7/15/201520.0720.0720.0720.07878
7/14/2015109.14109.44109.14109.418,553
7/14/201520.1120.1120.1120.11385
7/13/2015109.10109.57108.93109.338,100
7/13/201519.9119.9119.9119.910
7/10/2015108.38108.58108.12108.3539,146
7/10/201519.7919.7919.7919.790
7/9/2015108.15108.18107.37107.3717,861
7/9/201519.4819.4819.4819.480
7/8/2015107.60107.60107.20107.203,510
7/8/201519.4519.4519.4519.450
7/7/2015106.39108.33106.24108.3310,444
7/7/201517.5117.5117.5117.510
7/6/2015105.84106.67105.84106.3116,785
7/6/201519.6419.6419.6419.640
7/3/201519.7019.7019.7019.700
7/2/2015107.00107.14106.35106.6718,037
7/2/201519.7119.7119.7119.710
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
  • Showing 1-100 of 1,326 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
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!