Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $96.60

down -0.23


23/7/2014 04:00 PM  |  NYSEARCA : RHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
7/19/201267.1167.3367.1167.232,645
7/18/201267.4067.4067.3467.34299
7/17/201267.0567.2867.0567.222,650
7/16/201267.0167.0167.0167.01196
7/13/201266.9967.4466.9967.441,380
7/12/201267.0067.0266.7466.96699
7/11/201267.2867.3367.1867.244,477
7/10/201268.0068.0067.2167.217,907
7/9/201268.9968.9967.3067.302,224
7/6/201267.7267.9967.7267.991,888
7/5/201268.4068.4868.4068.48500
7/3/201268.2568.5168.2568.452,511
7/2/201267.7168.1267.5668.121,391
6/29/201267.6067.8567.5067.853,397
6/28/201266.0066.0265.4565.713,210
6/27/201266.1366.3065.9565.96117,825
6/26/201265.5765.9865.5765.98760
6/25/201265.6065.7165.4365.653,479
6/22/201265.9666.0165.9666.01300
6/21/201266.2266.2265.8165.811,515
6/20/201266.5666.5666.2166.361,820
6/19/201266.5866.5866.5866.58109
6/18/201267.1067.1066.2266.271,386
6/15/201266.1966.1966.1966.19131
6/14/201266.6266.6266.0466.20799
6/13/201265.7965.7965.3865.381,072
6/12/201265.7765.7765.4465.482,099
6/11/201266.0966.0965.5565.811,244
6/8/201265.7165.7565.7165.75425
6/7/201265.7965.7965.3365.33838
6/6/201264.8665.2564.8665.194,871
6/5/201263.7764.4063.7764.335,619
6/4/201263.8864.1963.7064.1446,515
6/1/201266.0366.0363.9163.912,959
5/31/201265.5565.5865.3065.581,772
5/30/201265.6665.6965.6465.692,213
5/29/201267.1267.1265.7065.971,938
5/25/201266.1966.1965.6065.602,263
5/24/201265.2165.4565.1165.451,303
5/23/201264.1465.2364.1465.0363,240
5/22/201265.9465.9465.0265.023,025
5/21/201264.6765.0864.0064.913,250
5/18/201264.8664.8764.6564.82915
5/17/201266.0066.2565.1865.181,805
5/16/201267.3967.3965.6766.134,725
5/15/201265.9066.3165.7165.711,291
5/14/201265.7166.2865.7166.26795
5/11/201266.7566.7566.2666.26844
5/10/201267.4867.4866.4266.63119,214
5/9/201265.7566.5565.5366.233,789
5/8/201265.6366.0365.5665.9552,802
5/7/201266.0166.1465.9465.943,569
5/4/201266.2866.3565.9165.932,755
5/3/201266.8566.8566.2766.533,120
5/2/201266.3666.5866.3566.502,092
5/1/201266.8266.8266.3966.39835
4/30/201266.4666.4966.3566.461,244
4/27/201266.5666.7166.5366.673,530
4/26/201266.1666.4866.1566.481,004
4/25/201265.9966.0565.9465.942,936
4/24/201265.8965.9065.5765.632,000
4/23/201265.6165.6165.6165.61200
4/20/201266.6366.6366.5666.562,330
4/19/201266.1566.3865.8766.061,332
4/18/201266.0766.2166.0766.17636
4/17/201266.2166.4866.2166.43768
4/16/201265.9365.9565.5965.792,333
4/13/201265.8665.9165.7065.701,451
4/12/201265.4465.6865.2565.674,986
4/11/201265.2965.5065.2465.402,800
4/10/201265.3365.3364.8164.8912,472
4/9/201265.2065.3565.1465.351,878
4/5/201266.0766.0765.6966.005,552
4/4/201266.3166.5166.2366.272,486
4/3/201266.8566.8566.2866.283,588
4/2/201266.6266.8666.6266.86767
3/30/201266.0666.2866.0666.161,692
3/29/201265.7465.8865.7465.88300
3/28/201266.0466.0466.0466.043,376
3/27/201266.4166.4166.0866.231,220
3/26/201265.8766.0065.8766.001,457
3/23/201265.5465.6665.3565.661,204
3/22/201265.3065.3365.3065.33270
3/21/201265.3265.5565.3065.551,221
3/20/201265.4165.4365.3365.3415,063
3/19/201265.3865.5365.2465.432,369
3/16/201265.4965.4965.3465.364,540
3/15/201265.6765.7365.6765.732,994
3/14/201265.6565.6565.4365.433,963
3/13/201265.4565.5765.4565.572,317
3/12/201265.2565.3265.2565.29701
3/9/201264.7264.9664.7264.96239
3/8/201264.6164.7764.6164.70815
3/7/201264.4264.4464.1464.322,608
3/6/201264.5664.6364.1264.2317,152
3/5/201264.7564.9864.7564.983,863
3/2/201264.7964.8764.7764.871,097
3/1/201264.9164.9164.6664.822,145
2/29/201264.9864.9864.7764.773,433
2/28/201264.5764.6164.5064.572,090
Trading Center