$104.00 +0.31 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
9/11/201383.3283.6783.3183.673,080
9/10/201384.3984.3983.0083.276,212
9/9/201380.9683.3180.9683.314,454
9/6/201383.0083.0182.5782.633,845
9/5/201382.6682.6782.5182.5223,919
9/4/201382.0082.8282.0082.5015,771
9/3/201382.7082.7081.8081.861,539
8/30/201381.7582.1281.7482.124,376
8/29/201381.2882.0581.2582.051,551
8/28/201381.6281.6881.4381.445,064
8/27/201382.0582.3681.9282.176,258
8/26/201383.7383.7382.8182.834,237
8/23/201383.6983.8983.6983.861,297
8/22/201383.0883.6982.9983.447,253
8/21/201383.4483.4482.9882.984,390
8/20/201383.3984.0682.9983.968,829
8/19/201383.5083.8183.5083.662,376
8/16/201383.9384.0183.5983.8420,252
8/15/201385.1585.1584.1184.156,860
8/14/201386.0586.0585.7085.706,937
8/13/201386.1886.3485.8286.347,591
8/12/201386.0086.1885.8486.184,950
8/9/201386.5886.7086.3286.581,498
8/8/201386.3886.7986.3686.767,432
8/7/201386.4486.6785.7886.2924,672
8/6/201387.2087.2086.2886.653,442
8/5/201386.3486.6686.3386.594,310
8/2/201385.7586.3585.7586.352,479
8/1/201385.8886.4885.8886.1910,851
7/31/201385.8685.8685.3485.3499,407
7/30/201385.8485.8785.3085.303,784
7/29/201385.5985.7885.4185.573,920
7/26/201385.3785.5185.0285.511,935
7/25/201385.3585.6585.2385.623,904
7/24/201385.5185.5184.9585.013,079
7/23/201386.6886.6885.6385.7728,804
7/22/201386.2786.2786.0586.052,585
7/19/201386.0086.2385.8186.224,628
7/18/201385.3885.9685.3885.793,809
7/17/201385.3985.5285.2685.395,137
7/16/201385.1085.3385.1085.3332,768
7/15/201385.1785.5085.1785.463,335
7/12/201385.1085.1484.9085.122,822
7/11/201384.8685.2484.8485.234,043
7/10/201383.6983.9883.5383.789,454
7/9/201383.4983.7583.3183.5513,495
7/8/201382.2982.9282.2982.923,612
7/5/201382.7082.7081.5081.801,984
7/3/201381.6881.7981.5681.783,501
7/2/201382.0082.5781.8582.129,372
7/1/201381.8882.6481.8382.1014,216
6/28/201381.8082.2081.8082.012,377
6/27/201382.0582.2381.8781.872,365
6/26/201380.8581.6280.8581.6223,405
6/25/201380.6081.0080.3680.642,860
6/24/201380.1881.0379.5880.799,520
6/21/201380.4980.9079.9680.617,214
6/20/201382.6482.6480.1680.2412,948
6/19/201384.6884.6883.0183.0110,147
6/18/201383.5484.5183.5484.489,538
6/17/201383.8084.4483.8084.133,863
6/14/201383.5283.5983.2583.363,372
6/13/201382.8383.4682.6183.464,960
6/12/201383.0883.1082.6782.722,821
6/11/201382.1283.2682.1283.265,451
6/10/201383.4583.4582.8083.1812,117
6/7/201382.6283.3082.6283.142,638
6/6/201381.6081.7181.1181.586,479
6/5/201382.2082.3881.5981.7715,408
6/4/201382.6883.0982.1182.793,463
6/3/201382.0182.3481.0582.3471,121
5/31/201383.3883.3881.9481.9879,603
5/30/201383.6683.8783.4283.432,303
5/29/201384.8284.8283.6283.676,925
5/28/201385.1085.6084.9084.9410,816
5/24/201384.3984.7084.0984.606,719
5/23/201384.0184.4883.6484.3411,748
5/22/201385.4785.6784.4984.4920,030
5/21/201384.9685.1184.3784.9532,199
5/20/201385.9585.9584.8384.856,070
5/17/201385.3785.7085.0885.684,705
5/16/201385.8086.3685.2285.3450,454
5/15/201385.1585.8285.1585.825,570
5/14/201384.0085.0684.0085.066,352
5/13/201383.4983.9783.3483.816,614
5/10/201383.3283.4283.1683.398,687
5/9/201384.2584.2582.8983.074,676
5/8/201383.9783.9783.7383.954,089
5/7/201383.1783.8783.1783.8710,924
5/6/201383.8783.8782.9983.0610,306
5/3/201383.7383.9483.5083.803,829
5/2/201382.1883.3682.1883.2629,546
5/1/201383.0183.1282.5582.55163,723
4/30/201383.4383.4382.5882.9046,127
4/29/201382.5983.0082.5682.906,312
4/26/201382.5782.7382.5782.692,703
4/25/201383.1483.1482.6982.717,304
4/24/201384.0084.0083.1183.114,016
4/23/201383.4883.8883.3983.8859,224
4/22/201383.7983.7982.6183.0310,255
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center