$121.55 -1.02 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Sep. 26, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
2/17/2016116.83117.54116.29117.1561,892
2/17/201617.9617.9617.9617.961,400
2/16/2016115.73116.10115.00115.9639,947
2/16/201617.7217.7617.7217.761,169
2/12/2016114.57114.75113.28114.7269,848
2/12/201617.4017.4017.4017.401,725
2/11/2016113.24113.57112.05113.0657,446
2/11/201617.2017.2017.2017.201,200
2/10/2016114.35115.00113.74113.8822,457
2/10/201617.5717.5817.4617.4618,305
2/9/2016111.93114.19111.88113.6469,725
2/9/201617.7017.7017.7017.7057
2/8/2016112.48113.03111.58112.8764,524
2/8/201617.7017.7017.7017.700
2/5/2016113.68113.92112.82113.2126,407
2/5/201617.7017.7017.7017.700
2/4/2016114.17114.20112.76113.2749,274
2/4/201617.7017.7017.7017.700
2/3/2016115.16115.32113.47114.3876,781
2/3/201617.7017.7017.7017.7054
2/2/2016115.65116.23114.61114.83116,428
2/2/201617.7017.7017.7017.700
2/1/2016115.51116.86115.22116.41138,370
2/1/201617.7017.7017.7017.70102
1/29/2016113.78115.57113.64115.5159,954
1/29/201617.7017.7017.7017.700
1/28/2016112.42113.73112.09113.3362,509
1/28/201617.7017.7017.7017.700
1/27/2016112.00113.18111.25111.8235,891
1/27/201617.7017.7017.7017.700
1/26/2016111.39112.66111.39112.1325,342
1/26/201617.7017.7017.7017.70100
1/25/2016112.12112.12110.96111.0746,552
1/25/201617.7017.7017.7017.70500
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
  • Showing 301-400 of 1,590 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 16
  • >>
Trading Center