GUGGENHEIM S&P 500 EQ WT CONS $84.60

up +0.26


24/5/2013 04:24 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
3/13/2012 65.45 65.57 65.45 65.57 24
3/12/2012 65.25 65.32 65.25 65.29 7
3/9/2012 64.72 64.96 64.72 64.96 3
3/8/2012 64.61 64.77 64.61 64.70 9
3/7/2012 64.42 64.44 64.14 64.32 27
3/6/2012 64.56 64.63 64.12 64.23 172
3/5/2012 64.75 64.98 64.75 64.98 39
3/2/2012 64.79 64.87 64.77 64.87 11
3/1/2012 64.91 64.91 64.66 64.82 22
2/29/2012 64.98 64.98 64.77 64.77 35
2/28/2012 64.57 64.61 64.50 64.57 21
2/27/2012 64.35 64.64 64.21 64.57 74
2/24/2012 64.52 64.63 64.50 64.52 26
2/23/2012 64.32 64.49 64.16 64.48 51
2/22/2012 64.68 64.68 64.33 64.46 32
2/21/2012 65.22 65.22 64.36 64.39 44
2/17/2012 64.85 64.86 64.76 64.76 13
2/16/2012 64.48 64.70 64.48 64.70 17
2/15/2012 64.49 64.58 64.16 64.19 25
2/14/2012 63.78 63.92 63.68 63.92 44
2/13/2012 63.76 63.91 63.76 63.76 30
2/10/2012 63.60 63.60 63.37 63.49 23
2/9/2012 63.55 63.92 63.53 63.87 28
2/8/2012 63.67 63.67 63.26 63.32 44
2/7/2012 63.56 63.72 63.46 63.46 21
2/6/2012 63.73 63.73 63.57 63.57 55
2/3/2012 63.83 63.94 63.75 63.82 52
2/2/2012 63.27 63.59 63.27 63.56 111
2/1/2012 62.92 63.40 62.92 63.40 62
1/31/2012 62.97 62.98 62.39 62.75 157
1/30/2012 62.87 62.91 62.52 62.83 24
1/27/2012 62.92 63.21 62.92 63.21 44
1/26/2012 64.00 64.00 63.24 63.31 68
1/25/2012 63.16 63.89 63.16 63.78 35
1/24/2012 63.08 63.31 63.06 63.19 85
1/23/2012 63.30 63.53 63.18 63.53 89
1/20/2012 63.15 63.33 63.11 63.31 130
1/19/2012 63.17 63.71 63.17 63.55 56
1/18/2012 62.88 63.29 62.88 63.24 172
1/17/2012 63.39 63.39 63.03 63.12 268
1/13/2012 62.74 62.79 62.73 62.78 221
1/12/2012 62.85 62.85 62.85 62.85 2
1/11/2012 63.05 63.05 62.82 62.97 46
1/10/2012 63.25 63.41 63.25 63.41 20
1/9/2012 62.71 62.84 62.60 62.84 66
1/6/2012 63.19 63.19 62.61 62.65 52
1/5/2012 62.57 63.00 62.49 62.93 491
1/4/2012 63.03 63.21 62.96 62.98 368
1/3/2012 63.84 63.89 63.36 63.36 46
12/30/2011 63.47 63.47 63.21 63.25 37
12/29/2011 63.38 63.60 63.31 63.60 29
12/28/2011 63.34 63.34 63.14 63.23 18
12/27/2011 63.56 63.59 63.53 63.53 10
12/23/2011 63.28 63.35 63.24 63.35 25
12/22/2011 63.18 63.18 62.75 62.97 55
12/21/2011 62.67 63.01 62.50 63.01 20
12/20/2011 61.87 62.28 61.87 62.21 23
12/19/2011 61.86 61.86 60.98 61.08 25
12/16/2011 66.82 66.82 61.25 61.48 409
12/15/2011 61.71 61.91 61.70 61.89 29
12/14/2011 61.55 61.74 61.22 61.23 131
12/13/2011 62.23 62.40 61.50 61.58 72
12/12/2011 61.99 62.00 61.55 61.99 56
12/9/2011 62.22 62.52 62.17 62.52 21
12/8/2011 62.29 62.33 61.84 61.86 127
12/7/2011 62.16 62.74 62.05 62.56 93
12/6/2011 62.44 62.70 62.23 62.52 59
12/5/2011 62.60 62.60 62.20 62.24 50
12/2/2011 62.42 62.42 61.79 61.90 231
12/1/2011 61.93 62.35 61.93 62.09 115
11/30/2011 61.66 62.14 61.64 62.14 35
11/29/2011 60.22 60.66 60.22 60.41 33
11/28/2011 60.00 60.14 59.92 60.02 128
11/25/2011 58.71 59.22 58.71 58.97 31
11/23/2011 59.19 59.19 58.70 58.98 289
11/22/2011 59.79 59.95 59.29 59.52 324
11/21/2011 59.71 59.91 59.34 59.80 357
11/18/2011 60.49 60.72 60.33 60.59 465
11/17/2011 60.60 60.99 60.02 60.12 275
11/16/2011 61.14 61.70 60.91 60.91 230
11/15/2011 61.27 61.74 61.08 61.65 97
11/14/2011 61.35 61.42 61.23 61.42 49
11/11/2011 61.63 61.74 61.54 61.61 106
11/10/2011 60.39 61.00 60.39 60.91 33
11/9/2011 61.00 61.08 60.49 60.49 9
11/8/2011 61.36 61.77 61.32 61.77 497
11/7/2011 61.04 61.41 60.87 61.41 13
11/4/2011 60.82 61.09 60.62 60.90 803
11/3/2011 60.97 60.97 60.57 60.87 25
11/2/2011 59.97 60.13 59.97 60.12 6
11/1/2011 59.91 60.22 59.65 60.09 62
10/31/2011 61.50 61.50 61.08 61.08 13
10/28/2011 61.82 61.91 61.76 61.91 485
10/27/2011 62.21 62.31 61.57 61.92 44
10/26/2011 60.76 61.26 60.76 61.26 19
10/25/2011 61.18 61.18 60.71 60.85 350
10/24/2011 61.54 61.80 61.54 61.64 21
10/21/2011 61.29 61.54 61.29 61.50 30
10/20/2011 60.45 60.79 60.45 60.79 5
10/19/2011 60.77 61.22 60.46 60.47 72
Marketplace
Trading Center