$129.51 +0.71 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Jul. 22, 2016 | 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
12/7/201270.7570.9370.6270.621,150
12/6/201270.1570.6270.1570.394,290
12/5/201270.0270.5270.0270.364,102
12/4/201269.9870.1569.9870.151,014
12/3/201270.4370.5770.3070.572,056
11/30/201270.1370.2570.0970.251,400
11/29/201269.8370.0069.6169.883,864
11/28/201269.3569.6369.3569.57460
11/27/201269.2269.3268.9469.111,908
11/26/201269.1569.1568.6368.8010,287
11/23/201269.0769.0769.0769.07325
11/21/201268.2668.4668.2668.461,654
11/20/201268.1668.2267.9968.224,068
11/19/201267.7768.2867.7768.281,256
11/16/201266.7467.2066.7467.201,361
11/15/201266.5766.7465.3166.745,480
11/14/201267.1067.1966.8166.812,513
11/13/201267.7567.8567.6567.853,185
11/12/201267.2767.4767.1167.323,500
11/9/201266.7967.6366.2367.553,230
11/8/201267.3867.3867.1267.12200
11/7/201268.2068.2967.4768.113,830
11/6/201268.4068.8068.4068.781,229
11/5/201267.9068.2367.9068.23834
11/2/201268.6568.7568.4568.454,013
11/1/201268.7068.7868.4768.523,986
10/31/201269.0069.0068.0468.322,212
10/26/201268.0768.1667.9468.164,500
10/25/201268.4468.6768.4468.5611,048
10/24/201269.1269.1268.1468.267,138
10/23/201268.5168.5168.0568.5015,142
10/22/201269.0369.4168.0369.016,193
10/19/201269.8069.8069.2269.5271,484
10/18/201270.4470.4470.4470.44204
10/17/201270.6070.6070.3970.552,318
10/16/201269.8569.8569.8569.85100
10/15/201269.2969.4369.2369.363,401
10/12/201269.7369.7368.8169.103,026
10/11/201269.3569.3569.1269.122,028
10/10/201269.2369.2369.1869.18200
10/9/201270.2770.2769.7369.731,386
10/8/201270.1870.2470.1870.24757
10/5/201270.3370.5170.3170.312,949
10/4/201269.8970.0469.8970.04300
10/3/201269.5070.0269.5070.02270
10/2/201269.8069.8569.4469.68247,404
10/1/201269.2569.7569.2569.51132,572
9/28/201268.8069.1368.8069.1152,580
9/27/201268.9068.9068.9068.90105
9/26/201268.8368.9868.6868.682,030
9/25/201269.3069.4368.8068.803,379
9/24/201269.0969.2768.9269.262,086
9/21/201269.6169.6169.1769.226,881
9/20/201269.4369.9669.4369.757,819
9/19/201269.3269.7569.3269.693,560
9/18/201269.0669.4868.9069.1516,649
9/17/201268.8369.0568.8068.803,183
9/14/201269.6269.6268.7868.781,757
9/13/201268.9169.4568.7669.423,114
9/12/201269.1469.1468.6868.70401,397
9/11/201269.0669.0668.8568.851,558
9/10/201269.1669.3469.1169.1111,459
9/7/201269.2769.2769.1569.274,913
9/6/201269.3969.5669.3969.532,290
9/5/201268.8368.9468.7468.833,163
9/4/201268.7769.0168.5569.012,664
8/31/201268.5968.5968.5968.59225
8/30/201268.2668.2668.2268.25886
8/29/201268.6768.6868.5868.622,422
8/28/201268.5868.7368.5868.591,112
8/27/201268.3968.5268.3868.381,204
8/24/201267.8468.2467.8468.243,205
8/23/201267.9067.9067.7767.802,249
8/22/201268.3168.3168.3168.31150
8/21/201268.6968.6968.2868.291,200
8/20/201268.6968.6968.2468.591,086
8/17/201268.2868.7268.2868.611,850
8/16/201268.1168.3268.0868.312,463
8/15/201268.1968.2568.0768.15162,649
8/14/201267.8067.8067.8067.80273
8/13/201267.4367.6567.4367.63796
8/10/201267.4567.6467.3867.64973
8/9/201267.7767.7767.7267.77679
8/8/201267.6168.0367.5768.028,365
8/7/201267.3067.3667.1667.181,397
8/6/201267.4467.5267.2367.23722
8/3/201267.3667.3667.1767.27958
8/2/201266.2266.3566.0966.242,229
8/1/201267.1767.1767.1767.170
7/31/201267.2767.2767.0967.172,292
7/30/201267.3267.5167.1467.512,402
7/27/201267.0967.4967.0967.411,502
7/26/201266.5366.6466.1966.6414,466
7/25/201265.6365.6365.3265.46866
7/24/201266.4966.4965.4165.692,523
7/23/201265.7665.9965.7665.961,716
7/20/201267.0167.0166.4566.451,090
7/19/201267.1167.3367.1167.232,645
7/18/201267.4067.4067.3467.34299
7/17/201267.0567.2867.0567.222,650
Trading Center