$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
8/17/201052.6552.6552.6452.64400
8/16/201051.6651.8151.4551.81600
8/13/201051.8351.8351.8051.80800
8/12/201051.4151.7550.9851.751,000
8/11/201052.4452.4452.0552.062,900
8/10/201053.0653.0653.0653.06100
8/9/201052.8052.9452.7452.94500
8/6/201052.3552.6752.3552.6713,000
8/5/201052.7352.7952.6752.794,100
8/4/201052.7053.1052.7053.054,600
8/3/201052.8853.0052.8853.00300
8/2/201053.0853.1153.0853.11200
7/30/201052.4252.4252.3552.351,000
7/29/201052.5052.5052.1252.12300
7/28/201053.5453.5453.5453.540
7/27/201053.5053.5553.5053.542,500
7/26/201053.1853.2853.1553.28700
7/23/201052.5952.6252.5952.601,000
7/22/201052.4052.4552.4052.45200
7/21/201052.4052.4051.8551.85800
7/20/201051.6152.4751.6152.47600
7/19/201051.7551.7551.7551.750
7/16/201051.7651.7651.7551.75800
7/15/201052.4752.4752.4752.47200
7/14/201052.0052.0052.0052.000
7/13/201052.0052.0052.0052.00100
7/12/201051.7451.7451.7451.74100
7/9/201051.4751.4751.4751.470
7/8/201051.3551.4951.3551.471,000
7/7/201050.0050.9450.0050.942,300
7/6/201049.9850.3549.6949.932,900
7/2/201049.9149.9149.5549.65700
7/1/201049.7349.7349.2749.685,500
6/30/201049.7049.7049.7049.70100
6/29/201051.0051.0049.1550.417,300
6/28/201051.2551.2551.2551.25200
6/25/201050.7950.8850.7450.74400
6/24/201051.5351.5351.3151.401,000
6/23/201051.6651.6651.6051.60300
6/22/201052.0852.0852.0852.080
6/21/201052.7052.7052.0852.081,100
6/18/201052.6252.6252.6252.620
6/17/201052.5552.6252.5452.62700
6/16/201052.5052.5052.5052.500
6/15/201052.7252.7252.4552.50700
6/14/201052.4052.4052.2852.281,300
6/11/201051.8951.8951.8951.890
6/10/201051.7951.9051.7951.897,600
6/9/201051.5451.5451.5451.54100
6/8/201050.3850.3850.3850.38100
6/7/201050.5950.8150.3750.371,300
6/4/201051.2251.2550.6550.651,500
6/3/201052.0052.0051.9352.001,600
6/2/201051.2851.2951.0651.29300
6/1/201050.7251.1950.7251.00800
5/28/201051.2851.2851.2851.28200
5/27/201051.0851.2850.9251.28400
5/26/201050.6850.9750.6850.727,500
5/25/201049.9750.0949.8450.091,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center