$113.64 +0.77 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Feb. 9, 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
9/14/201518.5718.5718.5718.5713,000
9/11/2015105.29106.13105.10106.139,827
9/11/201518.4518.4518.4518.450
9/10/2015104.91106.11104.81105.4572,818
9/10/201518.3518.3518.3518.350
9/9/2015107.90107.90104.88104.8820,375
9/9/201518.6218.6218.6218.620
9/8/2015106.84106.98105.67106.9824,619
9/4/2015105.21105.32104.51105.1250,455
9/4/201518.0518.0518.0518.050
9/3/2015106.06106.80106.04106.5922,790
9/3/201518.4118.4118.4118.410
9/2/2015105.28105.59104.47105.59249,695
9/2/201518.3618.3618.3618.360
9/1/2015105.20105.20103.14103.94136,723
9/1/201518.0518.0518.0518.050
8/31/2015106.57106.64105.97106.2442,147
8/31/201518.6018.6018.6018.600
8/28/2015106.54106.83106.19106.7148,693
8/28/201518.7218.7218.7218.720
8/27/2015106.25107.13105.02106.8731,764
8/27/201518.7018.7018.7018.7025
8/26/2015104.20105.50102.45105.2690,364
8/26/201518.4118.4118.4118.41226
8/25/2015105.12105.90102.47102.6163,218
8/25/201517.5817.5817.5817.586
8/24/201599.82105.1669.51103.81207,869
8/24/201517.8217.8217.8217.820
8/21/2015108.75108.92106.64106.6458,560
8/21/201518.9718.9718.9718.97121
8/20/2015109.55110.28109.50109.5010,476
8/20/201519.7219.7219.7219.720
8/19/2015111.22111.22109.91110.4610,826
8/19/201519.7319.7319.7119.7224,100
8/18/2015111.56111.70111.16111.196,154
8/18/201519.9319.9319.9319.930
8/17/2015111.28111.66110.81111.5534,990
8/17/201519.9119.9119.9119.910
8/14/2015111.23111.58110.77111.5612,187
8/14/201519.7019.7019.7019.700
8/13/2015111.74111.74110.86110.9813,410
8/13/201519.7419.7419.7419.740
8/12/2015110.79111.22109.66111.2219,204
8/12/201519.6419.6419.6419.640
8/11/2015110.93111.41110.80111.2514,701
8/11/201519.8419.8419.8419.840
8/10/2015111.71111.95111.46111.4815,069
8/10/201519.5919.5919.5919.590
8/7/2015112.67112.67110.88111.2515,053
8/7/201519.6519.6519.6519.650
8/6/2015112.98112.98111.68111.9661,704
8/6/201519.9519.9519.9519.950
8/5/2015113.03113.18112.54113.13171,335
8/5/201519.9519.9519.9519.95100
8/4/2015111.55112.29111.55112.0013,851
8/3/2015112.14112.14111.22111.5095,195
7/31/2015111.63111.87111.45111.7933,285
7/31/201519.8319.8319.8319.830
7/30/2015110.50111.23110.33111.1612,672
7/30/201519.8619.8619.8619.860
7/29/2015111.17111.38110.66111.2743,758
7/29/201520.0720.0720.0720.070
7/28/2015109.57110.59109.20110.5823,189
7/28/201519.7119.7119.7119.710
7/27/2015109.08109.27108.41109.0310,205
7/27/201519.4619.4619.4619.460
7/24/2015110.01110.01109.13109.276,908
7/24/201520.0720.0720.0720.070
7/23/2015110.58110.58109.69109.7818,275
7/23/201519.8019.8019.8019.800
7/22/2015109.42110.50109.42110.0711,759
7/22/201519.9319.9319.9319.930
7/21/2015109.76110.11109.48109.7820,160
7/21/201519.9619.9619.9619.960
7/20/2015109.67110.07109.59109.9913,721
7/20/201520.0320.0320.0320.030
7/17/2015109.96109.96109.35109.6929,149
7/17/201520.1120.1120.1120.110
7/16/2015109.21110.00109.21109.9736,757
7/16/201520.1020.1020.1020.100
7/15/2015109.73109.73108.74108.7410,651
7/15/201520.0720.0720.0720.07878
7/14/2015109.14109.44109.14109.418,553
7/14/201520.1120.1120.1120.11385
7/13/2015109.10109.57108.93109.338,100
7/13/201519.9119.9119.9119.910
7/10/2015108.38108.58108.12108.3539,146
7/10/201519.7919.7919.7919.790
7/9/2015108.15108.18107.37107.3717,861
7/9/201519.4819.4819.4819.480
7/8/2015107.60107.60107.20107.203,510
7/8/201519.4519.4519.4519.450
7/7/2015106.39108.33106.24108.3310,444
7/7/201517.5117.5117.5117.510
7/6/2015105.84106.67105.84106.3116,785
7/6/201519.6419.6419.6419.640
7/3/201519.7019.7019.7019.700
7/2/2015107.00107.14106.35106.6718,037
7/2/201519.7119.7119.7119.710
7/1/2015106.37106.88106.11106.88102,606
  • Showing 201-300 of 1,431 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 15
  • >>
Trading Center