$105.62 +1.33 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Nov. 28, 2014 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
4/25/201383.1483.1482.6982.717,304
4/24/201384.0084.0083.1183.114,016
4/23/201383.4883.8883.3983.8859,224
4/22/201383.7983.7982.6183.0310,255
4/19/201382.0083.0982.0083.0915,133
4/18/201381.8281.9481.6381.6710,434
4/17/201382.1282.1281.3281.715,435
4/16/201381.3782.3581.3782.356,880
4/15/201381.8382.1080.9280.927,292
4/12/201381.9682.0481.7182.047,062
4/11/201381.6882.0981.6881.9615,846
4/10/201380.8681.5980.7981.5635,305
4/9/201380.7280.8380.3480.658,327
4/8/201380.1080.5279.6580.4912,278
4/5/201379.7979.9579.5579.937,028
4/4/201380.7480.7480.2680.496,262
4/3/201381.8581.8580.0480.3414,318
4/2/201380.8581.5180.8581.0614,877
4/1/201380.8580.9480.4680.7227,223
3/28/201380.3380.8780.3380.8748,658
3/27/201380.2080.3379.9580.333,026
3/26/201380.0280.4979.9880.3725,223
3/25/201379.8080.0379.4579.746,813
3/22/201379.1579.7679.1579.5418,424
3/21/201379.2579.3779.0079.1430,558
3/20/201378.9879.5578.9479.4644,704
3/19/201378.1478.6878.0778.6223,524
3/18/201377.3078.1977.3078.0516,796
3/15/201378.1078.3677.8478.1420,169
3/14/201378.5278.6278.4178.413,401
3/13/201378.0478.3777.7978.2524,876
3/12/201378.3278.3277.5677.698,939
3/11/201378.3878.3877.6977.911,094
3/8/201378.2878.2877.5977.695,853
3/7/201377.6077.6577.5077.503,620
3/6/201377.9877.9877.3977.5227,238
3/5/201378.0578.0577.5077.78125,747
3/4/201377.3977.4276.7777.4229,853
3/1/201377.3977.3976.4076.917,728
2/28/201377.9077.9076.5976.807,761
2/27/201375.8276.6075.8276.583,843
2/26/201376.9276.9275.4175.813,869
2/25/201376.8076.8375.7575.7521,826
2/22/201378.3178.3176.3676.639,434
2/21/201376.9876.9875.8476.249,014
2/20/201377.7077.7075.8475.846,123
2/19/201376.0076.0876.0076.041,093
2/15/201376.4076.4075.3775.374,476
2/14/201375.4075.5275.3475.344,219
2/13/201374.4574.4974.3674.491,340
2/12/201374.2174.5874.2174.554,044
2/11/201375.0775.0773.9273.962,813
2/8/201374.3174.3174.1074.102,231
2/7/201373.9274.0973.6774.062,423
2/6/201374.0574.0573.5473.825,323
2/5/201373.3973.7573.3673.684,322
2/4/201374.5874.5872.9572.958,520
2/1/201373.3473.6373.3473.571,408
1/31/201372.8473.3172.8473.167,555
1/30/201373.1473.4373.1473.181,455
1/29/201373.1873.3073.1873.30655
1/28/201372.9973.1472.7773.065,022
1/25/201372.9573.0472.8772.982,456
1/24/201372.8072.8272.7672.82425
1/23/201373.1773.1772.5872.813,409
1/22/201372.4972.6372.3072.632,356
1/18/201372.2672.3572.1872.356,858
1/17/201372.6072.6071.9272.01498
1/16/201371.5571.6871.5271.6337,880
1/15/201372.0072.0071.1571.50461
1/14/201370.8371.3470.8371.341,063
1/11/201370.7970.9170.7970.91406
1/10/201370.6570.9270.6570.842,089
1/9/201370.3870.6470.3870.506,680
1/8/201370.3270.4970.0970.492,711
1/7/201371.1371.1370.5770.6456,751
1/4/201371.0371.2071.0071.201,255
1/3/201370.7170.9270.7170.851,665
1/2/201370.1470.8870.1470.886,830
12/31/201267.7669.1867.7669.1826,323
12/28/201268.4168.6668.3168.313,238
12/27/201268.6868.9568.3768.752,150
12/26/201268.6968.8268.6968.821,242
12/24/201269.3469.3469.2569.301,862
12/21/201268.7469.9668.7469.612,241
12/20/201270.7770.8070.5270.801,539
12/19/201271.0071.0070.7570.804,513
12/18/201270.7071.0070.5870.933,931
12/17/201270.6270.9570.6270.702,046
12/14/201270.8370.8370.7270.76455
12/13/201270.9371.2770.2470.731,421
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center