$106.61 -0.45 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Mar. 26, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
1/7/201489.1989.3489.1489.343,814
1/6/201489.1789.1788.5588.744,068
1/3/201489.4789.4889.0189.373,623
1/2/201489.6289.6289.0289.335,991
12/31/201390.2490.5690.1890.185,315
12/30/201390.2490.2490.0190.193,244
12/27/201390.0290.0889.8590.002,026
12/26/201389.7489.7489.5189.722,360
12/24/201389.7189.7189.5189.511,387
12/23/201389.8289.8289.2689.368,332
12/20/201389.5689.7689.2689.5212,945
12/19/201389.5689.6189.0689.613,114
12/18/201388.2089.1087.9389.103,296
12/17/201388.3788.3787.9688.225,051
12/16/201388.4088.7188.3688.472,280
12/13/201388.5188.5188.1088.154,531
12/12/201389.0989.0988.2488.546,306
12/11/201389.5089.9289.5089.5010,795
12/10/201390.1390.1389.5789.684,558
12/9/201390.9190.9190.2690.366,826
12/6/201389.0889.8989.0889.861,694
12/5/201389.0889.0888.7088.701,198
12/4/201389.2689.7489.1989.597,536
12/3/201389.1289.6389.1289.6312,651
12/2/201390.1790.1788.8389.279,412
11/29/201389.7989.9689.3189.371,300
11/27/201389.6889.7889.5389.743,190
11/26/201389.1989.8889.1989.581,839
11/25/201389.4689.7889.1589.153,372
11/22/201389.0389.5489.0189.547,866
11/21/201388.7189.0188.6888.937,108
11/20/201389.2589.2588.3388.332,746
11/19/201389.8489.8487.6189.229,317
11/18/201390.9790.9789.2489.263,156
11/15/201390.2990.2989.5189.848,832
11/14/201389.1789.8689.1789.7919,965
11/13/201387.9889.1787.9889.045,999
11/12/201389.0289.0288.0088.202,384
11/11/201388.9188.9188.0688.192,204
11/8/201388.6088.6087.0888.3815,184
11/7/201390.1890.1887.9687.975,188
11/6/201389.3489.6789.2389.526,867
11/5/201388.4489.2188.4489.059,241
11/4/201389.7689.7688.4588.7212,704
11/1/201388.5588.7988.3288.793,912
10/31/201388.8188.8388.7088.703,651
10/30/201390.3390.3389.4789.472,049
10/29/201389.3990.1889.3990.1648,981
10/28/201389.2589.7389.2589.424,716
10/25/201389.2589.2588.0088.374,113
10/24/201388.2088.5187.9288.102,733
10/23/201388.1388.3388.0588.243,259
10/22/201387.8288.0787.7288.071,333
10/21/201387.1187.1186.6486.914,082
10/18/201387.3187.3186.8786.962,444
10/17/201386.0386.8586.0386.852,731
10/16/201384.8886.0484.8885.873,010
10/15/201384.9885.3484.8784.871,664
10/14/201384.8885.4384.8285.311,749
10/11/201384.7885.1384.7885.123,768
10/10/201383.7984.6983.7984.682,569
10/9/201382.8083.1282.8083.092,405
10/8/201383.4383.4383.0583.052,009
10/7/201383.1283.6383.0583.326,257
10/4/201383.1483.6983.1483.483,201
10/3/201383.3883.5182.8683.277,054
10/2/201382.8783.5982.8683.541,440
10/1/201383.1283.6483.0583.646,784
9/30/201383.9483.9483.0483.12135,198
9/27/201383.7183.9583.7183.947,354
9/26/201384.3084.3683.9384.154,047
9/25/201385.1185.1184.0984.09691
9/24/201385.0585.1485.0585.12531
9/23/201385.0085.0684.7284.973,070
9/20/201385.8985.8985.3685.442,770
9/19/201386.8586.8586.2986.3827,879
9/18/201386.0086.9085.3986.905,553
9/17/201385.7685.9085.7685.832,020
9/16/201385.0085.4885.0085.304,587
9/13/201384.2984.5684.1184.562,590
9/12/201383.9184.0583.7783.773,106
9/11/201383.3283.6783.3183.673,080
9/10/201384.3984.3983.0083.276,212
9/9/201380.9683.3180.9683.314,454
9/6/201383.0083.0182.5782.633,845
9/5/201382.6682.6782.5182.5223,919
9/4/201382.0082.8282.0082.5015,771
9/3/201382.7082.7081.8081.861,539
8/30/201381.7582.1281.7482.124,376
8/29/201381.2882.0581.2582.051,551
8/28/201381.6281.6881.4381.445,064
8/27/201382.0582.3681.9282.176,258
8/26/201383.7383.7382.8182.834,237
8/23/201383.6983.8983.6983.861,297
8/22/201383.0883.6982.9983.447,253
8/21/201383.4483.4482.9882.984,390
8/20/201383.3984.0682.9983.968,829
8/19/201383.5083.8183.5083.662,376
8/16/201383.9384.0183.5983.8420,252
8/15/201385.1585.1584.1184.156,860
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center