$104.51 -2.08 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Sep. 4, 2015 | 02:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
3/10/201158.7658.7658.6458.64202
3/9/201158.7158.9758.7158.97635
3/8/201157.7759.2257.7758.714,330
3/7/201158.2458.2458.1358.192,491
3/4/201158.4058.4058.1458.161,982
3/3/201158.4058.6758.4058.65400
3/2/201158.1558.1557.3858.075,408
3/1/201159.4959.4958.0158.212,206
2/28/201158.7559.4658.6358.791,944
2/25/201158.3058.4558.2058.455,420
2/24/201157.9957.9957.6057.721,492
2/23/201158.2658.2757.7858.001,897
2/22/201158.3258.3258.2958.29576
2/18/201158.4958.4958.4958.490
2/17/201157.9658.4957.9658.49755
2/16/201158.3958.3958.0058.05626
2/15/201157.4257.6257.4257.562,724
2/14/201157.5357.6257.5157.62667
2/11/201156.2657.7556.2657.75480
2/10/201157.2457.3657.2457.27431
2/9/201157.4857.5257.3357.33633
2/8/201157.5257.5257.5257.52245
2/7/201157.3257.3257.0757.165,767
2/4/201157.2357.3057.2357.2926,373
2/3/201156.5056.9056.5056.901,213
2/2/201156.1656.1656.0956.121,028
2/1/201156.1456.1456.1456.14125
1/31/201154.8755.8854.8655.882,217
1/28/201155.7955.7955.7955.79165
1/27/201156.5756.5856.5656.561,682
1/26/201156.8756.8756.8756.87200
1/25/201157.1557.1557.1557.15177
1/24/201156.9757.0456.9757.00784
1/21/201157.1157.1257.0457.091,125
1/20/201156.9156.9556.9156.95419
1/19/201156.6956.6956.5956.67977
1/18/201157.0657.0656.9857.011,325
1/14/201157.0257.0257.0257.020
1/13/201156.9857.0256.9857.02596
1/12/201156.4256.7556.4256.75900
1/11/201156.4656.4656.3356.33858
1/10/201156.2456.4856.2456.48817
1/7/201156.4056.4056.4056.40495
1/6/201156.7756.7756.5656.611,594
1/5/201156.6556.8456.6556.84725
1/4/201157.0157.0156.5356.671,473
1/3/201157.0557.1657.0557.16564
12/31/201057.0857.2457.0857.22678
12/30/201056.7957.2056.7957.203,960
12/29/201057.2657.2657.1557.19800
12/28/201056.8556.8556.8556.850
12/27/201056.7956.8556.7956.85200
12/23/201057.1957.1957.0857.096,809
12/22/201057.0557.1157.0557.111,595
12/21/201056.8356.8356.8356.83100
12/20/201056.8757.0056.8756.921,509
12/17/201056.8056.8856.7656.881,600
12/16/201056.7857.0556.7857.051,058
12/15/201056.6656.7956.6656.69551
12/14/201056.4856.6956.4856.611,557
12/13/201056.6156.6656.4856.493,750
12/10/201056.6756.6756.3356.49476
12/9/201056.1056.4156.1056.413,696
12/8/201055.6956.0455.6956.041,237
12/7/201056.1156.1155.7255.855,444
12/6/201055.7155.7655.6355.76635
12/3/201055.6355.6355.6355.630
12/2/201055.6355.6355.6355.63475
12/1/201055.4355.7755.4355.771,209
11/30/201054.6254.8054.5154.802,482
11/29/201054.5454.9254.4154.92616
11/26/201055.1055.1055.1055.10100
11/24/201055.2155.2155.2055.20234
11/23/201054.8354.8354.8354.83100
11/22/201055.2055.2055.2055.20520
11/19/201055.2255.2255.2255.22545
11/18/201055.3455.3455.3455.34159
11/17/201054.6254.6254.6254.62220
11/16/201054.6954.6954.3754.392,174
11/15/201055.3855.3855.0955.213,783
11/12/201055.0155.0155.0155.01185
11/11/201054.8954.8954.8954.891,300
11/10/201055.4855.4855.1155.143,978
11/9/201055.7055.7055.4855.481,415
11/8/201056.0756.0754.6955.781,601
11/5/201056.1656.1656.0556.051,090
11/4/201056.0056.0056.0056.00100
11/3/201055.4655.5755.4455.4525,584
11/2/201055.6255.6255.4355.43485
11/1/201055.4255.5055.0055.172,384
10/29/201055.1655.4255.1655.422,190
10/28/201055.1955.1955.1555.15523
10/27/201055.0755.0755.0755.070
10/26/201055.0755.0755.0755.07100
10/25/201055.7955.7955.7555.782,150
10/22/201055.4655.4655.4655.461,000
10/21/201055.0955.0955.0855.08900
10/20/201055.1955.1955.1955.19106
10/19/201055.2555.2554.6054.604,305
10/18/201055.3655.4955.3655.492,397
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!