$107.79 +1.18 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
6/5/201497.0497.2696.6797.177,684
6/4/201496.4896.8596.3096.857,976
6/3/201496.8096.8096.2996.3722,694
6/2/201497.3797.3796.6796.84103,518
5/30/201496.8797.0196.4397.017,335
5/29/201496.2196.4595.6896.456,877
5/28/201495.5195.5595.3395.4112,357
5/27/201495.4495.6495.0195.5535,179
5/23/201494.9395.0994.9295.0755,118
5/22/201494.6695.0294.6694.934,818
5/21/201494.8395.0594.3695.058,020
5/20/201494.6994.7594.4494.546,260
5/19/201495.0695.0994.7594.9768,510
5/16/201494.7195.1694.6295.163,745
5/15/201495.1595.1594.3094.448,499
5/13/201495.6695.7295.3295.616,081
5/12/201495.8095.8095.0895.3113,311
5/8/201494.4594.6993.9794.216,082
5/7/201493.7394.0293.4093.9215,060
5/6/201493.6193.8693.4093.449,203
5/5/201494.2494.2493.5593.9930,351
5/2/201494.5594.5594.0594.259,658
5/1/201494.9194.9193.7494.16158,371
4/30/201494.2794.5994.1694.54266,842
4/29/201495.2695.2694.0194.0134,369
4/28/201494.0094.5593.8194.5412,339
4/25/201493.5293.5293.2693.274,593
4/24/201494.0094.0093.3593.465,572
4/23/201493.5393.6793.4093.404,698
4/22/201493.5093.7693.5093.583,160
4/21/201493.4593.5093.3093.454,905
4/17/201493.3493.4493.0893.395,308
4/16/201492.7893.0892.7892.929,549
4/15/201492.4092.5191.7692.186,965
4/14/201492.1792.4391.8092.2422,672
4/11/201492.1392.2091.4791.724,587
4/10/201493.5193.7792.1892.418,741
4/9/201493.1693.3592.8393.337,818
4/8/201492.7292.9792.7292.865,014
4/7/201493.0093.1192.8492.844,611
4/4/201493.7093.7192.6192.786,575
4/3/201493.3393.4593.0893.454,286
4/2/201493.4993.4993.1093.322,947
4/1/201493.4593.4992.7793.198,426
3/31/201492.9093.1392.5393.009,764
3/28/201493.5193.5192.3292.454,056
3/27/201492.2692.3592.0492.0410,868
3/26/201492.5792.7992.2592.256,975
3/25/201492.4792.4792.0892.329,181
3/24/201492.6092.6091.7491.7915,103
3/21/201492.7792.9992.3192.312,989
3/20/201492.2092.7591.9292.656,822
3/19/201493.4893.4891.8992.3714,895
3/18/201493.3993.3992.6493.1410,730
3/17/201492.8092.8692.5092.7411,876
3/14/201492.2892.5592.2892.305,282
3/13/201493.3293.3292.1392.134,774
3/12/201492.2892.7092.2892.703,184
3/11/201493.0093.0092.3692.494,994
3/10/201492.5892.7092.4392.676,925
3/7/201492.5192.6892.2692.463,163
3/6/201492.6892.6892.4592.455,863
3/5/201492.4892.6092.4492.546,010
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center