$120.82 0.00 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Jan. 23, 2017 | 04:00 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
12/4/201389.2689.7489.1989.597,536
12/3/201389.1289.6389.1289.6312,651
12/2/201390.1790.1788.8389.279,412
11/29/201389.7989.9689.3189.371,300
11/27/201389.6889.7889.5389.743,190
11/26/201389.1989.8889.1989.581,839
11/25/201389.4689.7889.1589.153,372
11/22/201389.0389.5489.0189.547,866
11/21/201388.7189.0188.6888.937,108
11/20/201389.2589.2588.3388.332,746
11/19/201389.8489.8487.6189.229,317
11/18/201390.9790.9789.2489.263,156
11/15/201390.2990.2989.5189.848,832
11/14/201389.1789.8689.1789.7919,965
11/13/201387.9889.1787.9889.045,999
11/12/201389.0289.0288.0088.202,384
11/11/201388.9188.9188.0688.192,204
11/8/201388.6088.6087.0888.3815,184
11/7/201390.1890.1887.9687.975,188
11/6/201389.3489.6789.2389.526,867
11/5/201388.4489.2188.4489.059,241
11/4/201389.7689.7688.4588.7212,704
11/1/201388.5588.7988.3288.793,912
10/31/201388.8188.8388.7088.703,651
10/30/201390.3390.3389.4789.472,049
10/29/201389.3990.1889.3990.1648,981
10/28/201389.2589.7389.2589.424,716
10/25/201389.2589.2588.0088.374,113
10/24/201388.2088.5187.9288.102,733
10/23/201388.1388.3388.0588.243,259
10/22/201387.8288.0787.7288.071,333
10/21/201387.1187.1186.6486.914,082
10/18/201387.3187.3186.8786.962,444
10/17/201386.0386.8586.0386.852,731
10/16/201384.8886.0484.8885.873,010
10/15/201384.9885.3484.8784.871,664
10/14/201384.8885.4384.8285.311,749
10/11/201384.7885.1384.7885.123,768
10/10/201383.7984.6983.7984.682,569
10/9/201382.8083.1282.8083.092,405
10/8/201383.4383.4383.0583.052,009
10/7/201383.1283.6383.0583.326,257
10/4/201383.1483.6983.1483.483,201
10/3/201383.3883.5182.8683.277,054
10/2/201382.8783.5982.8683.541,440
10/1/201383.1283.6483.0583.646,784
9/30/201383.9483.9483.0483.12135,198
9/27/201383.7183.9583.7183.947,354
9/26/201384.3084.3683.9384.154,047
9/25/201385.1185.1184.0984.09691
9/24/201385.0585.1485.0585.12531
9/23/201385.0085.0684.7284.973,070
9/20/201385.8985.8985.3685.442,770
9/19/201386.8586.8586.2986.3827,879
9/18/201386.0086.9085.3986.905,553
9/17/201385.7685.9085.7685.832,020
9/16/201385.0085.4885.0085.304,587
9/13/201384.2984.5684.1184.562,590
9/12/201383.9184.0583.7783.773,106
9/11/201383.3283.6783.3183.673,080
9/10/201384.3984.3983.0083.276,212
9/9/201380.9683.3180.9683.314,454
9/6/201383.0083.0182.5782.633,845
9/5/201382.6682.6782.5182.5223,919
9/4/201382.0082.8282.0082.5015,771
9/3/201382.7082.7081.8081.861,539
8/30/201381.7582.1281.7482.124,376
8/29/201381.2882.0581.2582.051,551
8/28/201381.6281.6881.4381.445,064
8/27/201382.0582.3681.9282.176,258
8/26/201383.7383.7382.8182.834,237
8/23/201383.6983.8983.6983.861,297
8/22/201383.0883.6982.9983.447,253
8/21/201383.4483.4482.9882.984,390
8/20/201383.3984.0682.9983.968,829
8/19/201383.5083.8183.5083.662,376
8/16/201383.9384.0183.5983.8420,252
8/15/201385.1585.1584.1184.156,860
8/14/201386.0586.0585.7085.706,937
8/13/201386.1886.3485.8286.347,591
8/12/201386.0086.1885.8486.184,950
8/9/201386.5886.7086.3286.581,498
8/8/201386.3886.7986.3686.767,432
8/7/201386.4486.6785.7886.2924,672
8/6/201387.2087.2086.2886.653,442
8/5/201386.3486.6686.3386.594,310
8/2/201385.7586.3585.7586.352,479
8/1/201385.8886.4885.8886.1910,851
7/31/201385.8685.8685.3485.3499,407
7/30/201385.8485.8785.3085.303,784
7/29/201385.5985.7885.4185.573,920
7/26/201385.3785.5185.0285.511,935
7/25/201385.3585.6585.2385.623,904
7/24/201385.5185.5184.9585.013,079
7/23/201386.6886.6885.6385.7728,804
7/22/201386.2786.2786.0586.052,585
7/19/201386.0086.2385.8186.224,628
7/18/201385.3885.9685.3885.793,809
7/17/201385.3985.5285.2685.395,137
7/16/201385.1085.3385.1085.3332,768
Trading Center