$126.50 -0.54 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
1/22/2016111.34112.44110.77112.2943,052
1/22/201617.7517.7517.7517.75110
1/21/2016110.31110.62109.49110.2246,467
1/21/201617.7517.7517.7517.750
1/20/2016110.22110.70107.92110.10208,417
1/20/201617.7517.7517.7517.750
1/19/2016111.75111.75110.49111.26184,196
1/19/201617.7517.7517.7517.750
1/18/201617.7517.7517.7517.750
1/15/2016110.59110.94109.33110.3763,977
1/15/201617.7517.7517.7517.750
1/14/2016111.96112.76111.32112.07171,822
1/14/201617.7517.7517.7517.7580
1/13/2016113.96113.97111.51111.531,268,460
1/13/201617.7517.7517.7517.7594
1/12/2016113.83114.11112.96113.9928,743
1/12/201617.7517.7517.7517.7518
1/11/2016113.29113.46112.27113.1979,020
1/11/201618.2318.2317.7017.753,972
1/8/2016113.95113.95112.35112.4963,230
1/8/201619.3919.3919.3919.390
1/7/2016113.10114.29112.83113.2370,191
1/7/201619.3919.3919.3919.3936
1/6/2016114.34115.17114.12114.7656,809
1/6/201619.3919.3919.3919.390
1/5/2016115.13115.20114.58115.1532,299
1/5/201619.3919.3919.3919.390
1/4/2016114.61114.61113.43114.45119,247
1/4/201619.3919.3919.3919.390
12/31/2015117.08117.08115.83116.02957,167
12/31/201519.3919.3919.3919.3915
12/30/2015117.63117.63117.15117.2855,848
12/30/201519.3919.3919.3919.390
12/29/2015117.40117.82117.40117.7250,165
12/29/201519.3919.3919.3919.39137
12/28/2015116.62116.81116.30116.7930,899
12/24/2015116.82117.21116.82116.9214,324
12/24/201519.3919.3919.3919.390
12/23/2015117.61117.61116.56117.1287,955
12/23/201519.3919.3919.3919.39210
12/22/2015114.96116.45114.85116.2258,650
12/22/201519.1019.1019.1019.10125
12/21/2015114.09114.79113.96114.7983,705
12/21/201519.1019.1019.1019.1046
12/18/2015115.86115.86113.64113.6729,203
12/18/201519.1019.1019.1019.1060
12/17/2015117.63117.63115.91115.9140,064
12/17/201519.1019.1019.1019.10311
12/16/2015116.07117.49116.07117.3666,230
12/16/201519.1019.1019.1019.100
12/15/2015115.19115.84115.01115.4883,658
12/15/201519.1019.1019.1019.1054
12/14/2015113.85114.68113.25114.6629,532
12/14/201519.1019.1019.1019.10700
12/11/2015113.74114.27113.55113.7572,970
12/11/201519.2419.2419.2419.240
12/10/2015114.92115.39114.58114.7720,759
12/10/201519.2419.2419.2419.240
12/9/2015115.09116.06114.41114.7621,659
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
  • Showing 301-400 of 1,571 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 16
  • >>
Trading Center