$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
1/5/201619.3919.3919.3919.390
1/4/2016114.61114.61113.43114.45119,247
1/4/201619.3919.3919.3919.390
12/31/2015117.08117.08115.83116.02957,167
12/31/201519.3919.3919.3919.3915
12/30/2015117.63117.63117.15117.2855,848
12/30/201519.3919.3919.3919.390
12/29/2015117.40117.82117.40117.7250,165
12/29/201519.3919.3919.3919.39137
12/28/2015116.62116.81116.30116.7930,899
12/24/2015116.82117.21116.82116.9214,324
12/24/201519.3919.3919.3919.390
12/23/2015117.61117.61116.56117.1287,955
12/23/201519.3919.3919.3919.39210
12/22/2015114.96116.45114.85116.2258,650
12/22/201519.1019.1019.1019.10125
12/21/2015114.09114.79113.96114.7983,705
12/21/201519.1019.1019.1019.1046
12/18/2015115.86115.86113.64113.6729,203
12/18/201519.1019.1019.1019.1060
12/17/2015117.63117.63115.91115.9140,064
12/17/201519.1019.1019.1019.10311
12/16/2015116.07117.49116.07117.3666,230
12/16/201519.1019.1019.1019.100
12/15/2015115.19115.84115.01115.4883,658
12/15/201519.1019.1019.1019.1054
12/14/2015113.85114.68113.25114.6629,532
12/14/201519.1019.1019.1019.10700
12/11/2015113.74114.27113.55113.7572,970
12/11/201519.2419.2419.2419.240
12/10/2015114.92115.39114.58114.7720,759
12/10/201519.2419.2419.2419.240
12/9/2015115.09116.06114.41114.7621,659
12/9/201519.2419.2419.2419.240
12/8/2015115.43115.80114.84115.7323,406
12/8/201519.2419.2419.2419.240
12/7/2015115.61116.08115.27115.7413,874
12/7/201519.2419.2419.2419.240
12/4/2015111.92113.94111.92113.9414,713
12/4/201519.2419.2419.2419.240
12/3/2015112.56113.14111.26111.7774,094
12/3/201519.2419.2419.2419.240
12/2/2015112.97113.03112.17112.3118,770
12/2/201519.5919.5919.5919.590
12/1/2015112.34113.01112.34112.9570,493
12/1/201519.5919.5919.5919.590
11/30/2015113.31113.31111.83111.881,052,660
11/30/201519.5919.5919.5919.5960
11/27/2015113.44113.44112.87113.2213,485
11/27/201519.5919.5919.5919.590
11/26/201519.5919.5919.5919.590
11/25/2015112.55113.05112.55112.7810,612
11/25/201519.5919.5919.5919.590
11/24/2015111.35112.23111.18111.9032,262
11/24/201519.5919.5919.5919.5925
11/23/2015110.41111.82110.41111.5013,650
11/20/2015111.57111.79110.27110.2726,089
11/20/201519.1619.1619.1619.1695
11/19/2015110.68111.53110.68111.0417,406
11/19/201519.1619.1619.1619.160
11/18/2015109.08110.54109.08110.4612,185
11/18/201519.1619.1619.1619.160
11/17/2015109.91109.91108.69108.9929,527
11/17/201519.1619.1619.1619.1640
11/16/2015107.53109.43107.53109.3634,037
11/16/201519.1619.1619.1619.160
11/13/2015108.35108.79107.56107.8317,776
11/13/201519.1619.1619.1619.1674
11/12/2015109.83109.83108.67108.7123,283
11/12/201519.1619.1619.1619.160
11/11/2015110.27110.76110.03110.2418,101
11/11/201519.1619.1619.1619.160
11/10/2015110.13110.24109.86110.1552,785
11/10/201519.1619.1619.1619.160
11/9/2015110.36110.43109.33109.8364,477
11/9/201519.1619.1619.1619.160
11/6/2015112.02112.02109.89110.5777,949
11/6/201519.1619.1619.1619.1648
11/5/2015111.39111.70110.84111.6142,881
11/5/201519.1619.1619.1619.160
11/4/2015112.45112.45111.08111.3722,024
11/4/201519.1619.1619.1619.160
11/3/2015112.90112.90111.32112.0521,077
11/3/201519.1619.1619.1619.160
11/2/201519.1619.1619.1619.16117
10/30/2015112.83112.83111.91111.9153,291
10/30/201519.1619.1619.1619.1691
10/29/2015112.63112.94112.21112.7918,624
10/29/201519.5519.5519.5519.55145
10/28/2015113.36113.36111.82112.8349,506
10/28/201519.6019.6019.6019.600
10/27/2015114.11114.11112.54113.0236,379
10/27/201519.3819.3819.3819.3860
10/26/2015114.55114.55113.31113.34115,548
10/23/2015115.25115.25113.43113.99106,152
10/23/201519.4619.4619.4619.460
10/22/2015113.00114.56112.95114.3765,152
10/22/201519.1619.1619.1619.16175
10/21/2015112.00112.63111.86111.991,178,920
10/21/201518.9318.9318.9318.930
  • Showing 201-300 of 1,508 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 16
  • >>
Trading Center