Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $96.81

down -0.02


23/7/2014 09:58 AM  |  NYSEARCA : RHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
12/12/201271.1971.2070.9271.203,800
12/11/201271.2071.3771.0171.053,732
12/10/201270.6470.7570.5870.581,053
12/7/201270.7570.9370.6270.621,150
12/6/201270.1570.6270.1570.394,290
12/5/201270.0270.5270.0270.364,102
12/4/201269.9870.1569.9870.151,014
12/3/201270.4370.5770.3070.572,056
11/30/201270.1370.2570.0970.251,400
11/29/201269.8370.0069.6169.883,864
11/28/201269.3569.6369.3569.57460
11/27/201269.2269.3268.9469.111,908
11/26/201269.1569.1568.6368.8010,287
11/23/201269.0769.0769.0769.07325
11/21/201268.2668.4668.2668.461,654
11/20/201268.1668.2267.9968.224,068
11/19/201267.7768.2867.7768.281,256
11/16/201266.7467.2066.7467.201,361
11/15/201266.5766.7465.3166.745,480
11/14/201267.1067.1966.8166.812,513
11/13/201267.7567.8567.6567.853,185
11/12/201267.2767.4767.1167.323,500
11/9/201266.7967.6366.2367.553,230
11/8/201267.3867.3867.1267.12200
11/7/201268.2068.2967.4768.113,830
11/6/201268.4068.8068.4068.781,229
11/5/201267.9068.2367.9068.23834
11/2/201268.6568.7568.4568.454,013
11/1/201268.7068.7868.4768.523,986
10/31/201269.0069.0068.0468.322,212
10/26/201268.0768.1667.9468.164,500
10/25/201268.4468.6768.4468.5611,048
10/24/201269.1269.1268.1468.267,138
10/23/201268.5168.5168.0568.5015,142
10/22/201269.0369.4168.0369.016,193
10/19/201269.8069.8069.2269.5271,484
10/18/201270.4470.4470.4470.44204
10/17/201270.6070.6070.3970.552,318
10/16/201269.8569.8569.8569.85100
10/15/201269.2969.4369.2369.363,401
10/12/201269.7369.7368.8169.103,026
10/11/201269.3569.3569.1269.122,028
10/10/201269.2369.2369.1869.18200
10/9/201270.2770.2769.7369.731,386
10/8/201270.1870.2470.1870.24757
10/5/201270.3370.5170.3170.312,949
10/4/201269.8970.0469.8970.04300
10/3/201269.5070.0269.5070.02270
10/2/201269.8069.8569.4469.68247,404
10/1/201269.2569.7569.2569.51132,572
9/28/201268.8069.1368.8069.1152,580
9/27/201268.9068.9068.9068.90105
9/26/201268.8368.9868.6868.682,030
9/25/201269.3069.4368.8068.803,379
9/24/201269.0969.2768.9269.262,086
9/21/201269.6169.6169.1769.226,881
9/20/201269.4369.9669.4369.757,819
9/19/201269.3269.7569.3269.693,560
9/18/201269.0669.4868.9069.1516,649
9/17/201268.8369.0568.8068.803,183
9/14/201269.6269.6268.7868.781,757
9/13/201268.9169.4568.7669.423,114
9/12/201269.1469.1468.6868.70401,397
9/11/201269.0669.0668.8568.851,558
9/10/201269.1669.3469.1169.1111,459
9/7/201269.2769.2769.1569.274,913
9/6/201269.3969.5669.3969.532,290
9/5/201268.8368.9468.7468.833,163
9/4/201268.7769.0168.5569.012,664
8/31/201268.5968.5968.5968.59225
8/30/201268.2668.2668.2268.25886
8/29/201268.6768.6868.5868.622,422
8/28/201268.5868.7368.5868.591,112
8/27/201268.3968.5268.3868.381,204
8/24/201267.8468.2467.8468.243,205
8/23/201267.9067.9067.7767.802,249
8/22/201268.3168.3168.3168.31150
8/21/201268.6968.6968.2868.291,200
8/20/201268.6968.6968.2468.591,086
8/17/201268.2868.7268.2868.611,850
8/16/201268.1168.3268.0868.312,463
8/15/201268.1968.2568.0768.15162,649
8/14/201267.8067.8067.8067.80273
8/13/201267.4367.6567.4367.63796
8/10/201267.4567.6467.3867.64973
8/9/201267.7767.7767.7267.77679
8/8/201267.6168.0367.5768.028,365
8/7/201267.3067.3667.1667.181,397
8/6/201267.4467.5267.2367.23722
8/3/201267.3667.3667.1767.27958
8/2/201266.2266.3566.0966.242,229
8/1/201267.1767.1767.1767.170
7/31/201267.2767.2767.0967.172,292
7/30/201267.3267.5167.1467.512,402
7/27/201267.0967.4967.0967.411,502
7/26/201266.5366.6466.1966.6414,466
7/25/201265.6365.6365.3265.46866
7/24/201266.4966.4965.4165.692,523
7/23/201265.7665.9965.7665.961,716
7/20/201267.0167.0166.4566.451,090
Trading Center