GUGGENHEIM S&P 500 EQ WT CONS $84.34

down -0.15


23/5/2013 04:23 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
12/28/2012 68.41 68.66 68.31 68.31 33
12/27/2012 68.68 68.95 68.37 68.75 22
12/26/2012 68.69 68.82 68.69 68.82 13
12/24/2012 69.34 69.34 69.25 69.30 19
12/21/2012 68.74 69.96 68.74 69.61 23
12/20/2012 70.77 70.80 70.52 70.80 16
12/19/2012 71.00 71.00 70.75 70.80 46
12/18/2012 70.70 71.00 70.58 70.93 40
12/17/2012 70.62 70.95 70.62 70.70 21
12/14/2012 70.83 70.83 70.72 70.76 5
12/13/2012 70.93 71.27 70.24 70.73 15
12/12/2012 71.19 71.20 70.92 71.20 38
12/11/2012 71.20 71.37 71.01 71.05 38
12/10/2012 70.64 70.75 70.58 70.58 11
12/7/2012 70.75 70.93 70.62 70.62 12
12/6/2012 70.15 70.62 70.15 70.39 43
12/5/2012 70.02 70.52 70.02 70.36 41
12/4/2012 69.98 70.15 69.98 70.15 11
12/3/2012 70.43 70.57 70.30 70.57 21
11/30/2012 70.13 70.25 70.09 70.25 14
11/29/2012 69.83 70.00 69.61 69.88 39
11/28/2012 69.35 69.63 69.35 69.57 5
11/27/2012 69.22 69.32 68.94 69.11 20
11/26/2012 69.15 69.15 68.63 68.80 103
11/23/2012 69.07 69.07 69.07 69.07 4
11/21/2012 68.26 68.46 68.26 68.46 17
11/20/2012 68.16 68.22 67.99 68.22 41
11/19/2012 67.77 68.28 67.77 68.28 13
11/16/2012 66.74 67.20 66.74 67.20 14
11/15/2012 66.57 66.74 65.31 66.74 55
11/14/2012 67.10 67.19 66.81 66.81 26
11/13/2012 67.75 67.85 67.65 67.85 32
11/12/2012 67.27 67.47 67.11 67.32 35
11/9/2012 66.79 67.63 66.23 67.55 33
11/8/2012 67.38 67.38 67.12 67.12 2
11/7/2012 68.20 68.29 67.47 68.11 39
11/6/2012 68.40 68.80 68.40 68.78 13
11/5/2012 67.90 68.23 67.90 68.23 9
11/2/2012 68.65 68.75 68.45 68.45 41
11/1/2012 68.70 68.78 68.47 68.52 40
10/31/2012 69.00 69.00 68.04 68.32 23
10/26/2012 68.07 68.16 67.94 68.16 45
10/25/2012 68.44 68.67 68.44 68.56 111
10/24/2012 69.12 69.12 68.14 68.26 72
10/23/2012 68.51 68.51 68.05 68.50 152
10/22/2012 69.03 69.41 68.03 69.01 62
10/19/2012 69.80 69.80 69.22 69.52 715
10/18/2012 70.44 70.44 70.44 70.44 3
10/17/2012 70.60 70.60 70.39 70.55 24
10/16/2012 69.85 69.85 69.85 69.85 1
10/15/2012 69.29 69.43 69.23 69.36 34
10/12/2012 69.73 69.73 68.81 69.10 31
10/11/2012 69.35 69.35 69.12 69.12 21
10/10/2012 69.23 69.23 69.18 69.18 2
10/9/2012 70.27 70.27 69.73 69.73 14
10/8/2012 70.18 70.24 70.18 70.24 8
10/5/2012 70.33 70.51 70.31 70.31 30
10/4/2012 69.89 70.04 69.89 70.04 3
10/3/2012 69.50 70.02 69.50 70.02 3
10/2/2012 69.80 69.85 69.44 69.68 2475
10/1/2012 69.25 69.75 69.25 69.51 1326
9/28/2012 68.80 69.13 68.80 69.11 526
9/27/2012 68.90 68.90 68.90 68.90 2
9/26/2012 68.83 68.98 68.68 68.68 21
9/25/2012 69.30 69.43 68.80 68.80 34
9/24/2012 69.09 69.27 68.92 69.26 21
9/21/2012 69.61 69.61 69.17 69.22 69
9/20/2012 69.43 69.96 69.43 69.75 79
9/19/2012 69.32 69.75 69.32 69.69 36
9/18/2012 69.06 69.48 68.90 69.15 167
9/17/2012 68.83 69.05 68.80 68.80 32
9/14/2012 69.62 69.62 68.78 68.78 18
9/13/2012 68.91 69.45 68.76 69.42 32
9/12/2012 69.14 69.14 68.68 68.70 4014
9/11/2012 69.06 69.06 68.85 68.85 16
9/10/2012 69.16 69.34 69.11 69.11 115
9/7/2012 69.27 69.27 69.15 69.27 50
9/6/2012 69.39 69.56 69.39 69.53 23
9/5/2012 68.83 68.94 68.74 68.83 32
9/4/2012 68.90 69.01 68.55 69.01 27
8/31/2012 68.59 68.59 68.59 68.59 3
8/30/2012 68.26 68.26 68.22 68.25 9
8/29/2012 68.67 68.68 68.58 68.62 25
8/28/2012 68.58 68.73 68.58 68.59 12
8/27/2012 68.39 68.52 68.38 68.38 13
8/24/2012 67.84 68.24 67.84 68.24 33
8/23/2012 67.90 67.90 67.77 67.80 23
8/22/2012 68.31 68.31 68.31 68.31 2
8/21/2012 68.69 68.69 68.28 68.29 12
8/20/2012 68.69 68.69 68.24 68.59 11
8/17/2012 68.28 68.72 68.28 68.61 19
8/16/2012 68.11 68.32 68.08 68.31 25
8/15/2012 68.19 68.25 68.07 68.15 1627
8/14/2012 67.80 67.80 67.80 67.80 3
8/13/2012 67.43 67.65 67.43 67.63 8
8/10/2012 67.45 67.64 67.38 67.64 10
8/9/2012 67.77 67.77 67.72 67.77 7
8/8/2012 67.61 68.03 67.57 68.02 84
8/7/2012 67.30 67.36 67.16 67.18 14
8/6/2012 67.44 67.52 67.23 67.23 8
Marketplace
Trading Center