$114.72 +1.66 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
11/30/2015113.31113.31111.83111.881,052,660
11/30/201519.5919.5919.5919.5960
11/27/2015113.44113.44112.87113.2213,485
11/27/201519.5919.5919.5919.590
11/26/201519.5919.5919.5919.590
11/25/2015112.55113.05112.55112.7810,612
11/25/201519.5919.5919.5919.590
11/24/2015111.35112.23111.18111.9032,262
11/24/201519.5919.5919.5919.5925
11/23/2015110.41111.82110.41111.5013,650
11/20/2015111.57111.79110.27110.2726,089
11/20/201519.1619.1619.1619.1695
11/19/2015110.68111.53110.68111.0417,406
11/19/201519.1619.1619.1619.160
11/18/2015109.08110.54109.08110.4612,185
11/18/201519.1619.1619.1619.160
11/17/2015109.91109.91108.69108.9929,527
11/17/201519.1619.1619.1619.1640
11/16/2015107.53109.43107.53109.3634,037
11/16/201519.1619.1619.1619.160
11/13/2015108.35108.79107.56107.8317,776
11/13/201519.1619.1619.1619.1674
11/12/2015109.83109.83108.67108.7123,283
11/12/201519.1619.1619.1619.160
11/11/2015110.27110.76110.03110.2418,101
11/11/201519.1619.1619.1619.160
11/10/2015110.13110.24109.86110.1552,785
11/10/201519.1619.1619.1619.160
11/9/2015110.36110.43109.33109.8364,477
11/9/201519.1619.1619.1619.160
11/6/2015112.02112.02109.89110.5777,949
11/6/201519.1619.1619.1619.1648
11/5/2015111.39111.70110.84111.6142,881
11/5/201519.1619.1619.1619.160
11/4/2015112.45112.45111.08111.3722,024
11/4/201519.1619.1619.1619.160
11/3/2015112.90112.90111.32112.0521,077
11/3/201519.1619.1619.1619.160
11/2/201519.1619.1619.1619.16117
10/30/2015112.83112.83111.91111.9153,291
10/30/201519.1619.1619.1619.1691
10/29/2015112.63112.94112.21112.7918,624
10/29/201519.5519.5519.5519.55145
10/28/2015113.36113.36111.82112.8349,506
10/28/201519.6019.6019.6019.600
10/27/2015114.11114.11112.54113.0236,379
10/27/201519.3819.3819.3819.3860
10/26/2015114.55114.55113.31113.34115,548
10/23/2015115.25115.25113.43113.99106,152
10/23/201519.4619.4619.4619.460
10/22/2015113.00114.56112.95114.3765,152
10/22/201519.1619.1619.1619.16175
10/21/2015112.00112.63111.86111.991,178,920
10/21/201518.9318.9318.9318.930
10/20/2015111.99112.00111.46111.7623,938
10/20/201519.2919.2919.1819.18600
10/19/2015111.60111.97111.46111.9774,832
10/19/201519.0819.0819.0819.080
10/16/2015110.57111.59110.57111.5421,738
10/16/201519.0719.0719.0719.070
10/15/2015110.04110.61109.78110.5058,808
10/15/201518.9718.9718.9718.9767
10/14/2015110.77110.77109.45109.4819,008
10/14/201518.7118.7118.7118.710
10/13/2015111.39111.60110.66110.7327,350
10/13/201518.8318.8318.8318.830
10/12/2015111.50111.70111.10111.3324,730
10/9/2015111.09111.74111.00111.4052,741
10/9/201518.9418.9418.9418.940
10/8/2015109.77111.07109.18111.0720,982
10/8/201518.9318.9318.9318.930
10/7/2015109.62109.77108.89109.5846,118
10/7/201518.7718.7718.7718.770
10/6/2015109.93109.93108.76108.7818,098
10/6/201518.6718.6718.6718.670
10/5/2015108.54109.85108.54109.77160,573
10/5/201518.7718.7718.7718.7755
10/2/2015105.28107.85105.27107.8049,435
10/2/201518.4318.4318.4318.430
10/1/2015106.22106.35105.40106.1555,999
10/1/201518.1118.1118.1118.1177
9/30/2015106.10106.38105.47106.2678,150
9/30/201518.1818.1818.1818.1895
9/29/2015105.17105.33104.63105.1149,268
9/29/201517.8617.8617.8617.860
9/28/2015106.72107.18104.91105.2836,378
9/28/201518.0618.0617.8917.891,986
9/25/2015107.25108.16106.66107.1340,938
9/25/201518.5718.5718.5718.57200
9/24/2015105.71106.49105.48106.488,876
9/24/201518.1418.1418.1418.140
9/23/2015106.14106.36105.79106.366,801
9/23/201518.6118.6118.6118.61400
9/22/2015106.12106.24105.57106.0512,475
9/22/201518.2618.2618.2618.2611
9/21/2015107.23107.73107.19107.457,814
9/21/201518.5818.5818.5818.580
9/18/2015107.58107.79106.65106.7121,115
9/18/201518.5718.5718.5718.570
9/17/2015108.66109.23108.25108.40246,169
Trading Center