$105.24 +0.16 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Dec. 19, 2014 | 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
3/4/201492.0792.6892.0792.687,751
3/3/201491.1591.1790.7291.003,758
2/28/201490.9491.8190.9491.364,530
2/27/201490.9490.9490.1790.667,160
2/26/201491.0791.0790.4190.475,661
2/25/201490.6991.1690.6290.764,146
2/24/201490.5691.0990.5690.797,367
2/21/201490.1890.4190.0890.0815,578
2/20/201489.6690.3289.6490.2911,902
2/19/201489.3489.6189.2289.304,537
2/18/201489.2889.4888.9789.485,305
2/14/201489.0189.4288.9889.3218,510
2/13/201488.0388.7788.0288.773,179
2/12/201489.0089.0088.2488.41104,668
2/11/201487.4888.6387.4388.624,738
2/10/201487.5687.6987.2187.655,047
2/7/201487.2887.2886.7487.227,525
2/6/201485.5986.4885.5986.484,960
2/5/201485.5085.6485.1985.5825,332
2/4/201485.6585.8485.4485.847,235
2/3/201487.2487.2485.2885.2816,581
1/31/201486.5087.7486.1987.745,519
1/30/201487.2587.6887.2587.4731,255
1/29/201488.7888.7886.9887.199,882
1/28/201488.2788.9088.2788.831,661
1/27/201488.1588.4887.9688.2210,069
1/24/201488.6788.9588.1988.1912,099
1/23/201489.7089.7188.9889.167,504
1/22/201490.2190.2189.9090.055,118
1/21/201490.0090.0089.5189.746,751
1/17/201490.0090.0089.5689.569,615
1/16/201489.9890.3589.9890.179,170
1/15/201490.5290.5290.1590.349,059
1/14/201489.7790.3989.7790.306,378
1/13/201489.9790.4889.5889.6310,485
1/10/201489.5289.5389.4089.481,619
1/9/201489.1889.4588.7789.4247,880
1/8/201489.0989.2688.6688.795,279
1/7/201489.1989.3489.1489.343,814
1/6/201489.1789.1788.5588.744,068
1/3/201489.4789.4889.0189.373,623
1/2/201489.6289.6289.0289.335,991
12/31/201390.2490.5690.1890.185,315
12/30/201390.2490.2490.0190.193,244
12/27/201390.0290.0889.8590.002,026
12/26/201389.7489.7489.5189.722,360
12/24/201389.7189.7189.5189.511,387
12/23/201389.8289.8289.2689.368,332
12/20/201389.5689.7689.2689.5212,945
12/19/201389.5689.6189.0689.613,114
12/18/201388.2089.1087.9389.103,296
12/17/201388.3788.3787.9688.225,051
12/16/201388.4088.7188.3688.472,280
12/13/201388.5188.5188.1088.154,531
12/12/201389.0989.0988.2488.546,306
12/11/201389.5089.9289.5089.5010,795
12/10/201390.1390.1389.5789.684,558
12/9/201390.9190.9190.2690.366,826
12/6/201389.0889.8989.0889.861,694
12/5/201389.0889.0888.7088.701,198
12/4/201389.2689.7489.1989.597,536
12/3/201389.1289.6389.1289.6312,651
12/2/201390.1790.1788.8389.279,412
11/29/201389.7989.9689.3189.371,300
11/27/201389.6889.7889.5389.743,190
11/26/201389.1989.8889.1989.581,839
11/25/201389.4689.7889.1589.153,372
11/22/201389.0389.5489.0189.547,866
11/21/201388.7189.0188.6888.937,108
11/20/201389.2589.2588.3388.332,746
11/19/201389.8489.8487.6189.229,317
11/18/201390.9790.9789.2489.263,156
11/15/201390.2990.2989.5189.848,832
11/14/201389.1789.8689.1789.7919,965
11/13/201387.9889.1787.9889.045,999
11/12/201389.0289.0288.0088.202,384
11/11/201388.9188.9188.0688.192,204
11/8/201388.6088.6087.0888.3815,184
11/7/201390.1890.1887.9687.975,188
11/6/201389.3489.6789.2389.526,867
11/5/201388.4489.2188.4489.059,241
11/4/201389.7689.7688.4588.7212,704
11/1/201388.5588.7988.3288.793,912
10/31/201388.8188.8388.7088.703,651
10/30/201390.3390.3389.4789.472,049
10/29/201389.3990.1889.3990.1648,981
10/28/201389.2589.7389.2589.424,716
10/25/201389.2589.2588.0088.374,113
10/24/201388.2088.5187.9288.102,733
10/23/201388.1388.3388.0588.243,259
10/22/201387.8288.0787.7288.071,333
10/21/201387.1187.1186.6486.914,082
10/18/201387.3187.3186.8786.962,444
10/17/201386.0386.8586.0386.852,731
10/16/201384.8886.0484.8885.873,010
10/15/201384.9885.3484.8784.871,664
10/14/201384.8885.4384.8285.311,749
10/11/201384.7885.1384.7885.123,768
10/10/201383.7984.6983.7984.682,569
10/9/201382.8083.1282.8083.092,405
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center