$126.50 0.00 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
11/9/2015110.36110.43109.33109.8364,477
11/9/201519.1619.1619.1619.160
11/6/2015112.02112.02109.89110.5777,949
11/6/201519.1619.1619.1619.1648
11/5/2015111.39111.70110.84111.6142,881
11/5/201519.1619.1619.1619.160
11/4/2015112.45112.45111.08111.3722,024
11/4/201519.1619.1619.1619.160
11/3/2015112.90112.90111.32112.0521,077
11/3/201519.1619.1619.1619.160
11/2/201519.1619.1619.1619.16117
10/30/2015112.83112.83111.91111.9153,291
10/30/201519.1619.1619.1619.1691
10/29/2015112.63112.94112.21112.7918,624
10/29/201519.5519.5519.5519.55145
10/28/2015113.36113.36111.82112.8349,506
10/28/201519.6019.6019.6019.600
10/27/2015114.11114.11112.54113.0236,379
10/27/201519.3819.3819.3819.3860
10/26/2015114.55114.55113.31113.34115,548
10/23/2015115.25115.25113.43113.99106,152
10/23/201519.4619.4619.4619.460
10/22/2015113.00114.56112.95114.3765,152
10/22/201519.1619.1619.1619.16175
10/21/2015112.00112.63111.86111.991,178,920
10/21/201518.9318.9318.9318.930
10/20/2015111.99112.00111.46111.7623,938
10/20/201519.2919.2919.1819.18600
10/19/2015111.60111.97111.46111.9774,832
10/19/201519.0819.0819.0819.080
10/16/2015110.57111.59110.57111.5421,738
10/16/201519.0719.0719.0719.070
10/15/2015110.04110.61109.78110.5058,808
10/15/201518.9718.9718.9718.9767
10/14/2015110.77110.77109.45109.4819,008
10/14/201518.7118.7118.7118.710
10/13/2015111.39111.60110.66110.7327,350
10/13/201518.8318.8318.8318.830
10/12/2015111.50111.70111.10111.3324,730
10/9/2015111.09111.74111.00111.4052,741
10/9/201518.9418.9418.9418.940
10/8/2015109.77111.07109.18111.0720,982
10/8/201518.9318.9318.9318.930
10/7/2015109.62109.77108.89109.5846,118
10/7/201518.7718.7718.7718.770
10/6/2015109.93109.93108.76108.7818,098
10/6/201518.6718.6718.6718.670
10/5/2015108.54109.85108.54109.77160,573
10/5/201518.7718.7718.7718.7755
10/2/2015105.28107.85105.27107.8049,435
10/2/201518.4318.4318.4318.430
10/1/2015106.22106.35105.40106.1555,999
10/1/201518.1118.1118.1118.1177
9/30/2015106.10106.38105.47106.2678,150
9/30/201518.1818.1818.1818.1895
9/29/2015105.17105.33104.63105.1149,268
9/29/201517.8617.8617.8617.860
9/28/2015106.72107.18104.91105.2836,378
9/28/201518.0618.0617.8917.891,986
9/25/2015107.25108.16106.66107.1340,938
9/25/201518.5718.5718.5718.57200
9/24/2015105.71106.49105.48106.488,876
9/24/201518.1418.1418.1418.140
9/23/2015106.14106.36105.79106.366,801
9/23/201518.6118.6118.6118.61400
9/22/2015106.12106.24105.57106.0512,475
9/22/201518.2618.2618.2618.2611
9/21/2015107.23107.73107.19107.457,814
9/21/201518.5818.5818.5818.580
9/18/2015107.58107.79106.65106.7121,115
9/18/201518.5718.5718.5718.570
9/17/2015108.66109.23108.25108.40246,169
9/17/201518.8318.8318.8318.830
9/16/2015107.54108.45107.54108.4359,479
9/16/201518.8618.8618.8618.860
9/15/2015106.28107.05105.59106.82276,663
9/15/201518.7018.7018.7018.700
9/14/2015106.44106.44105.61105.9211,100
9/14/201518.5718.5718.5718.5713,000
9/11/2015105.29106.13105.10106.139,827
9/11/201518.4518.4518.4518.450
9/10/2015104.91106.11104.81105.4572,818
9/10/201518.3518.3518.3518.350
9/9/2015107.90107.90104.88104.8820,375
9/9/201518.6218.6218.6218.620
9/8/2015106.84106.98105.67106.9824,619
9/4/2015105.21105.32104.51105.1250,455
9/4/201518.0518.0518.0518.050
9/3/2015106.06106.80106.04106.5922,790
9/3/201518.4118.4118.4118.410
9/2/2015105.28105.59104.47105.59249,695
9/2/201518.3618.3618.3618.360
9/1/2015105.20105.20103.14103.94136,723
9/1/201518.0518.0518.0518.050
8/31/2015106.57106.64105.97106.2442,147
8/31/201518.6018.6018.6018.600
8/28/2015106.54106.83106.19106.7148,693
8/28/201518.7218.7218.7218.720
8/27/2015106.25107.13105.02106.8731,764
8/27/201518.7018.7018.7018.7025
  • Showing 401-500 of 1,571 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 16
  • >>
Trading Center