$121.06 +0.65 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Jan. 20, 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
11/7/201619.5019.5019.5019.500
11/4/2016119.00119.14118.25118.3072,732
11/4/201619.5019.5019.5019.500
11/3/2016120.85120.85119.16119.3554,184
11/3/201619.5019.5019.5019.500
11/2/2016120.74121.11120.58120.6125,810
11/2/201619.5219.5319.5019.508,260
11/1/2016121.58121.82120.70120.9938,937
11/1/201619.8219.8219.8219.820
10/31/2016121.36121.75121.26121.60277,128
10/31/201619.8219.8219.8219.820
10/28/2016120.07121.68120.07121.2935,200
10/28/201619.8219.8219.8219.820
10/27/2016121.12121.12120.09120.2234,384
10/27/201619.8219.8219.8219.82152
10/26/2016121.05121.38120.87121.04148,543
10/26/201619.8319.8319.8319.830
10/25/2016121.45121.45121.13121.1977,248
10/25/201619.8319.8319.8319.831,050
10/24/2016120.77121.13120.68120.9927,021
10/24/201619.8519.8519.8519.850
10/21/2016120.55120.57119.83120.4229,251
10/21/201619.8519.8519.8519.850
10/20/2016120.30120.41119.68119.8426,881
10/20/201619.8519.8519.8519.850
10/19/2016120.75120.75119.84120.2414,563
10/19/201619.8519.8519.8519.850
10/18/2016120.99121.23120.79120.8018,447
10/18/201619.8519.8519.8519.850
10/17/2016120.89120.94120.41120.4115,644
10/17/201619.8519.8519.8519.850
10/14/2016120.88121.50120.88120.9133,195
10/14/201619.8519.8519.8519.850
10/13/2016120.43121.31120.07120.9431,672
10/13/201619.8519.8519.8519.850
10/12/2016120.21121.15120.18120.8821,239
10/12/201619.8519.8519.8519.850
10/11/2016120.67120.70119.64120.1143,087
10/11/201619.8919.8919.8419.8514,695
10/10/2016120.70121.35120.46120.83100,588
10/7/2016121.22121.22119.85120.4637,751
10/7/201620.0920.0920.0920.090
10/6/2016120.46121.48120.19121.1820,620
10/6/201620.0920.0920.0920.090
10/5/2016120.91121.02120.40120.7160,942
10/5/201620.0920.0920.0920.090
10/4/2016121.98121.98120.54120.64144,352
10/4/201620.0920.0920.0920.091,088
10/3/2016122.27122.27121.69121.8940,328
10/3/201620.1820.1820.1820.180
9/30/2016121.83122.89121.83122.38266,682
9/30/201620.2120.2120.1820.181,779
9/29/2016122.15122.41121.28121.3332,989
9/29/201620.0920.0920.0920.090
9/28/2016122.03122.21121.59122.10123,786
9/28/201620.0920.0920.0920.090
9/27/2016121.56122.20121.48121.9021,521
9/27/201620.0920.0920.0920.090
9/26/2016122.21122.21121.48121.5521,119
9/26/201620.0920.0920.0920.090
9/23/2016123.00123.07122.50122.5719,795
9/23/201620.0920.0920.0920.094,154
9/22/2016122.48123.21122.48123.0234,744
9/22/201619.7619.7619.7619.760
9/21/2016121.16122.29120.80122.0865,166
9/21/201619.7619.7619.7619.760
9/20/2016121.32121.59121.09121.0934,309
9/20/201619.7619.7619.7619.760
9/19/2016121.12121.60121.00121.0925,085
9/19/201619.7619.7619.7619.760
9/16/2016121.18121.18120.41121.0347,914
9/16/201619.7619.7619.7619.760
9/15/2016120.99122.17120.97122.0843,080
9/15/201619.7619.7619.7619.760
9/14/2016121.44122.08120.90121.0653,464
9/14/201619.7619.7619.7619.760
9/13/2016122.38122.44121.23121.5030,615
9/13/201619.7619.7619.7619.761,022
9/12/2016120.69123.16120.69123.0243,271
9/12/201620.2520.2520.2520.250
9/9/2016123.95123.95121.09121.0999,562
9/9/201620.2520.2520.2520.250
9/8/2016125.10125.20124.42124.5676,136
9/8/201620.2520.2520.2520.250
9/7/2016126.99126.99125.23125.3948,376
9/7/201620.2520.2520.2520.25582
9/6/2016127.18127.18126.29127.0858,164
9/6/201620.3520.3520.3520.350
9/2/2016126.20127.05126.20126.96137,376
9/2/201620.3520.3520.3520.350
9/1/2016126.14126.15125.33125.81149,250
9/1/201620.3520.3520.3520.350
8/31/2016126.30126.36125.91126.30107,847
8/31/201620.3520.3520.3520.350
8/30/2016126.86126.86125.93126.24103,575
8/30/201620.3520.3520.3520.350
8/29/2016126.50127.25126.50127.2521,104
8/29/201620.3520.3520.3520.350
8/26/2016127.18127.65126.18126.5038,192
8/26/201620.3520.3520.3520.350
Trading Center