$122.46 +0.16 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

May. 27, 2016 | 03:59 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
3/17/201618.9018.9018.9018.9025
3/16/2016120.83121.61120.26121.3983,029
3/16/201618.9018.9018.9018.9092
3/15/2016120.32121.20120.32120.9947,482
3/15/201618.9018.9018.9018.9016
3/14/2016120.68120.77120.23120.5741,615
3/14/201618.9018.9018.9018.900
3/11/2016120.57120.80120.18120.6753,564
3/11/201618.9018.9018.9018.90476
3/10/2016120.24120.65118.92119.8693,364
3/10/201618.7318.7318.7318.73170
3/9/2016119.44120.12119.44119.9243,387
3/9/201618.7318.7318.7318.7388
3/8/2016118.72119.56118.52118.9837,197
3/8/201618.7318.7318.7318.730
3/7/2016119.46119.57118.65118.7698,108
3/7/201618.7618.7618.7318.733,769
3/4/2016119.14119.98118.82119.7188,433
3/4/201618.7818.7818.7818.781,600
3/3/2016118.26119.34117.78119.2478,788
3/3/201618.0618.0618.0618.0635
3/2/2016118.41118.67117.62118.5967,335
3/2/201618.0618.0618.0618.064
3/1/2016118.43118.75118.02118.4999,614
3/1/201618.0618.0618.0618.067
2/29/2016118.19118.71117.61117.75170,465
2/29/201618.0618.0618.0618.060
2/26/2016119.71119.71117.59117.83136,878
2/26/201618.0618.0618.0618.060
2/25/2016118.31119.37118.00119.23128,357
2/25/201618.0618.0618.0618.060
2/24/2016116.99117.98116.36117.8267,595
2/24/201618.0618.0618.0618.0638
2/23/2016117.22117.54116.95117.33236,432
2/23/201618.0618.0618.0618.0654,422
2/22/2016117.82117.82116.86117.25456,870
2/22/201617.9617.9617.9617.9675
2/19/2016116.70117.13116.02117.00111,928
2/19/201617.9617.9617.9617.960
2/18/2016117.27117.27116.17116.74115,324
2/18/201617.9617.9617.9617.960
2/17/2016116.83117.54116.29117.1561,892
2/17/201617.9617.9617.9617.961,400
2/16/2016115.73116.10115.00115.9639,947
2/16/201617.7217.7617.7217.761,169
2/12/2016114.57114.75113.28114.7269,848
2/12/201617.4017.4017.4017.401,725
2/11/2016113.24113.57112.05113.0657,446
2/11/201617.2017.2017.2017.201,200
2/10/2016114.35115.00113.74113.8822,457
2/10/201617.5717.5817.4617.4618,305
2/9/2016111.93114.19111.88113.6469,725
2/9/201617.7017.7017.7017.7057
2/8/2016112.48113.03111.58112.8764,524
2/8/201617.7017.7017.7017.700
2/5/2016113.68113.92112.82113.2126,407
2/5/201617.7017.7017.7017.700
2/4/2016114.17114.20112.76113.2749,274
2/4/201617.7017.7017.7017.700
2/3/2016115.16115.32113.47114.3876,781
2/3/201617.7017.7017.7017.7054
2/2/2016115.65116.23114.61114.83116,428
2/2/201617.7017.7017.7017.700
2/1/2016115.51116.86115.22116.41138,370
2/1/201617.7017.7017.7017.70102
1/29/2016113.78115.57113.64115.5159,954
1/29/201617.7017.7017.7017.700
1/28/2016112.42113.73112.09113.3362,509
1/28/201617.7017.7017.7017.700
1/27/2016112.00113.18111.25111.8235,891
1/27/201617.7017.7017.7017.700
1/26/2016111.39112.66111.39112.1325,342
1/26/201617.7017.7017.7017.70100
1/25/2016112.12112.12110.96111.0746,552
1/25/201617.7017.7017.7017.70500
1/22/2016111.34112.44110.77112.2943,052
1/22/201617.7517.7517.7517.75110
1/21/2016110.31110.62109.49110.2246,467
1/21/201617.7517.7517.7517.750
1/20/2016110.22110.70107.92110.10208,417
1/20/201617.7517.7517.7517.750
1/19/2016111.75111.75110.49111.26184,196
1/19/201617.7517.7517.7517.750
1/18/201617.7517.7517.7517.750
1/15/2016110.59110.94109.33110.3763,977
1/15/201617.7517.7517.7517.750
1/14/2016111.96112.76111.32112.07171,822
1/14/201617.7517.7517.7517.7580
1/13/2016113.96113.97111.51111.531,268,460
1/13/201617.7517.7517.7517.7594
1/12/2016113.83114.11112.96113.9928,743
1/12/201617.7517.7517.7517.7518
1/11/2016113.29113.46112.27113.1979,020
1/11/201618.2318.2317.7017.753,972
1/8/2016113.95113.95112.35112.4963,230
1/8/201619.3919.3919.3919.390
1/7/2016113.10114.29112.83113.2370,191
1/7/201619.3919.3919.3919.3936
1/6/2016114.34115.17114.12114.7656,809
1/6/201619.3919.3919.3919.390
Trading Center