$122.20 +0.60 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

May. 5, 2016 | 12:14 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
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
10/20/2015111.99112.00111.46111.7623,938
10/20/201519.2919.2919.1819.18600
10/19/2015111.60111.97111.46111.9774,832
10/19/201519.0819.0819.0819.080
10/16/2015110.57111.59110.57111.5421,738
10/16/201519.0719.0719.0719.070
10/15/2015110.04110.61109.78110.5058,808
10/15/201518.9718.9718.9718.9767
10/14/2015110.77110.77109.45109.4819,008
10/14/201518.7118.7118.7118.710
10/13/2015111.39111.60110.66110.7327,350
10/13/201518.8318.8318.8318.830
10/12/2015111.50111.70111.10111.3324,730
10/9/2015111.09111.74111.00111.4052,741
10/9/201518.9418.9418.9418.940
10/8/2015109.77111.07109.18111.0720,982
10/8/201518.9318.9318.9318.930
10/7/2015109.62109.77108.89109.5846,118
10/7/201518.7718.7718.7718.770
10/6/2015109.93109.93108.76108.7818,098
10/6/201518.6718.6718.6718.670
10/5/2015108.54109.85108.54109.77160,573
10/5/201518.7718.7718.7718.7755
10/2/2015105.28107.85105.27107.8049,435
10/2/201518.4318.4318.4318.430
10/1/2015106.22106.35105.40106.1555,999
10/1/201518.1118.1118.1118.1177
9/30/2015106.10106.38105.47106.2678,150
9/30/201518.1818.1818.1818.1895
9/29/2015105.17105.33104.63105.1149,268
9/29/201517.8617.8617.8617.860
9/28/2015106.72107.18104.91105.2836,378
9/28/201518.0618.0617.8917.891,986
  • Showing 201-300 of 1,492 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 15
  • >>
Trading Center