$116.52 +0.35 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Dec. 5, 2016 | 11:31 AM

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
4/29/201619.4619.4619.4619.460
4/28/2016119.50121.39119.50120.4830,115
4/28/201619.4619.4619.4619.460
4/27/2016119.91120.50119.14120.2337,122
4/27/201619.4619.4619.4619.460
4/26/2016119.81120.08119.22119.44181,966
4/26/201619.4619.4619.4619.46730
4/25/2016118.54119.69118.47119.6336,675
4/25/201619.7019.7019.7019.700
4/22/2016118.18118.76117.74118.7659,334
4/22/201619.7019.7019.7019.700
4/21/2016120.75120.75118.35118.37103,530
4/21/201619.7019.7019.7019.70946
4/20/2016121.82121.82120.74120.8896,687
4/19/2016121.82121.97121.38121.7457,167
4/19/201619.4319.4319.4319.430
4/18/2016121.30121.74121.04121.6542,947
4/18/201619.3819.4319.3819.435,116
4/15/2016120.66121.40120.21121.3236,906
4/15/201619.2219.2219.2219.2279
4/14/2016121.02121.25120.59120.6639,288
4/14/201619.2219.2219.2219.220
4/13/2016122.84122.84120.68121.1880,909
4/13/201619.2219.2219.2219.220
4/12/2016121.71122.09121.39122.0527,026
4/12/201619.2219.2219.2219.2265
4/11/2016122.73122.91121.44121.4543,655
4/11/201619.2219.2219.2219.22356
4/8/2016122.10122.40121.95122.2663,195
4/8/201619.1519.1519.1519.15928
4/7/2016122.52122.54121.32121.7834,583
4/7/201619.1019.1019.1019.10150
4/6/2016122.09123.03121.99123.0351,396
4/6/201618.9018.9018.9018.900
4/5/2016122.29122.42121.66121.91300,163
4/5/201618.9018.9018.9018.901
4/4/2016123.30123.30122.25122.74174,133
4/4/201618.9018.9018.9018.9010
4/1/2016121.32123.36121.32123.26145,619
4/1/201618.9018.9018.9018.9085
3/31/2016122.57122.57121.55121.7584,660
3/31/201618.9018.9018.9018.9079
3/30/2016122.15122.47121.75122.2757,200
3/30/201618.9018.9018.9018.900
3/29/2016120.76121.91120.72121.6651,650
3/29/201618.9018.9018.9018.900
3/28/2016120.25121.06120.25120.6154,211
3/28/201618.9018.9018.9018.9060
3/24/2016119.74120.20119.62120.0147,548
3/24/201618.9018.9018.9018.900
3/23/2016120.03120.76119.70120.2935,549
3/23/201618.9018.9018.9018.9023
3/22/2016120.73120.75120.02120.0995,926
3/22/201618.9018.9018.9018.905
3/21/2016121.11121.29120.41120.9591,328
3/21/201618.9018.9018.9018.9048
3/18/2016121.64121.68121.07121.1065,873
3/18/201618.9018.9018.9018.900
3/17/2016121.14122.25121.14121.9597,477
3/17/201618.9018.9018.9018.9025
3/16/2016120.83121.61120.26121.3983,029
3/16/201618.9018.9018.9018.9092
3/15/2016120.32121.20120.32120.9947,482
3/15/201618.9018.9018.9018.9016
3/14/2016120.68120.77120.23120.5741,615
3/14/201618.9018.9018.9018.900
3/11/2016120.57120.80120.18120.6753,564
3/11/201618.9018.9018.9018.90476
3/10/2016120.24120.65118.92119.8693,364
3/10/201618.7318.7318.7318.73170
3/9/2016119.44120.12119.44119.9243,387
3/9/201618.7318.7318.7318.7388
3/8/2016118.72119.56118.52118.9837,197
3/8/201618.7318.7318.7318.730
3/7/2016119.46119.57118.65118.7698,108
3/7/201618.7618.7618.7318.733,769
3/4/2016119.14119.98118.82119.7188,433
3/4/201618.7818.7818.7818.781,600
3/3/2016118.26119.34117.78119.2478,788
3/3/201618.0618.0618.0618.0635
3/2/2016118.41118.67117.62118.5967,335
3/2/201618.0618.0618.0618.064
3/1/2016118.43118.75118.02118.4999,614
3/1/201618.0618.0618.0618.067
2/29/2016118.19118.71117.61117.75170,465
2/29/201618.0618.0618.0618.060
2/26/2016119.71119.71117.59117.83136,878
2/26/201618.0618.0618.0618.060
2/25/2016118.31119.37118.00119.23128,357
2/25/201618.0618.0618.0618.060
2/24/2016116.99117.98116.36117.8267,595
2/24/201618.0618.0618.0618.0638
2/23/2016117.22117.54116.95117.33236,432
2/23/201618.0618.0618.0618.0654,422
2/22/2016117.82117.82116.86117.25456,870
2/22/201617.9617.9617.9617.9675
2/19/2016116.70117.13116.02117.00111,928
2/19/201617.9617.9617.9617.960
2/18/2016117.27117.27116.17116.74115,324
2/18/201617.9617.9617.9617.960
  • Showing 301-400 of 1,637 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 17
  • >>
Trading Center