GUGGENHEIM S&P 500 EQ WT CONS $84.49

down -0.46


22/5/2013 04:22 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
10/14/2011 60.76 60.78 60.76 60.78 3
10/13/2011 60.14 60.42 60.14 60.42 9
10/12/2011 60.37 60.60 60.37 60.38 6
10/11/2011 59.91 60.07 59.91 60.07 4
10/10/2011 59.75 59.89 59.68 59.89 9
10/7/2011 58.75 58.75 58.63 58.63 11
10/6/2011 58.00 58.75 58.00 58.75 7
10/5/2011 57.35 57.45 57.18 57.37 84
10/4/2011 55.89 57.24 55.89 57.24 24
10/3/2011 57.52 57.52 56.66 56.67 24
9/30/2011 57.73 58.56 57.73 57.73 31
9/29/2011 58.76 58.99 58.35 58.48 30
9/28/2011 58.94 59.11 57.81 57.98 730
9/27/2011 59.57 59.80 58.89 59.03 16
9/26/2011 58.09 58.76 58.07 58.75 12
9/23/2011 57.05 57.05 57.05 57.05 0
9/22/2011 57.14 57.14 56.91 57.05 21
9/21/2011 59.26 59.44 58.40 58.40 15
9/20/2011 59.97 60.37 59.67 60.37 20
9/19/2011 59.50 59.72 59.28 59.72 7
9/16/2011 61.00 61.00 60.14 60.14 20
9/15/2011 59.93 60.16 59.93 60.16 11
9/14/2011 59.13 59.52 58.72 59.51 9
9/13/2011 58.62 58.75 58.26 58.72 13
9/12/2011 57.66 58.11 57.50 58.11 23
9/9/2011 58.23 58.37 58.17 58.28 21
9/8/2011 60.04 60.32 59.80 59.80 12
9/7/2011 59.48 59.97 59.42 59.87 33
9/6/2011 57.76 58.52 57.54 58.49 59
9/2/2011 59.37 59.37 59.13 59.13 39
9/1/2011 60.42 60.44 59.96 59.98 36
8/31/2011 60.39 60.63 60.09 60.37 108
8/30/2011 59.59 60.14 59.30 60.02 72
8/29/2011 59.18 59.44 59.18 59.37 18
8/26/2011 57.00 58.53 57.00 58.35 17
8/25/2011 58.76 58.76 57.45 57.51 98
8/24/2011 58.11 58.48 58.11 58.48 15
8/23/2011 57.55 58.33 57.55 58.33 19
8/22/2011 58.22 58.22 57.12 57.29 16
8/19/2011 58.16 58.16 57.02 57.02 18
8/18/2011 57.99 58.20 57.15 57.63 91
8/17/2011 58.98 59.00 58.94 59.00 6
8/16/2011 58.43 58.54 58.37 58.37 7
8/15/2011 58.15 58.60 58.01 58.60 352
8/12/2011 57.83 57.99 57.82 57.82 10
8/11/2011 55.87 57.29 55.58 57.29 18
8/10/2011 56.37 56.53 55.63 55.63 28
8/9/2011 56.02 57.08 54.93 57.08 79
8/8/2011 57.23 58.00 55.72 55.93 63
8/5/2011 58.69 59.06 57.38 58.67 107
8/4/2011 59.80 59.88 58.00 58.00 297
8/3/2011 60.13 60.41 59.80 60.37 128
8/2/2011 60.81 60.85 60.13 60.13 229
8/1/2011 62.16 62.16 60.77 61.14 71
7/29/2011 61.47 62.12 61.44 61.63 14
7/28/2011 62.31 62.40 61.93 61.99 61
7/27/2011 62.29 62.40 61.98 62.05 21
7/26/2011 63.09 63.09 62.85 62.85 15
7/25/2011 63.10 63.20 62.95 62.95 44
7/22/2011 63.79 63.79 63.60 63.60 7
7/21/2011 63.51 63.88 63.26 63.74 28
7/20/2011 63.39 63.45 63.15 63.37 38
7/19/2011 62.98 63.48 62.98 63.47 7
7/18/2011 62.55 62.55 62.15 62.34 36
7/15/2011 62.79 62.79 62.51 62.77 27
7/14/2011 63.03 63.12 62.64 62.73 80
7/13/2011 63.04 63.43 63.04 63.07 46
7/12/2011 62.85 63.45 62.82 63.01 44
7/11/2011 63.10 63.10 62.90 62.95 376
7/8/2011 63.33 63.48 63.30 63.48 19
7/7/2011 63.95 63.98 63.86 63.87 28
7/6/2011 63.58 63.58 63.49 63.49 9
7/5/2011 63.37 63.53 63.36 63.39 33
7/1/2011 63.28 63.36 63.18 63.36 15
6/30/2011 62.65 63.01 62.65 62.82 125
6/29/2011 62.78 62.85 62.70 62.70 31
6/28/2011 62.07 62.09 62.01 62.07 310
6/27/2011 61.76 61.98 61.74 61.94 24
6/24/2011 61.90 61.94 61.70 61.70 14
6/23/2011 61.97 61.97 61.25 61.62 32
6/22/2011 62.69 62.79 62.47 62.47 25
6/21/2011 62.61 62.97 62.61 62.92 47
6/20/2011 61.75 62.57 61.75 62.41 47
6/17/2011 62.17 62.19 62.01 62.14 8
6/16/2011 61.69 62.01 61.69 61.94 16
6/15/2011 61.76 61.97 61.15 61.15 109
6/14/2011 61.96 62.36 61.81 62.25 110
6/10/2011 61.90 61.90 61.00 61.00 30
6/9/2011 61.52 62.12 61.50 61.91 48
6/8/2011 61.37 61.60 61.37 61.43 18
6/7/2011 61.76 62.04 61.66 61.91 88
6/6/2011 62.15 62.15 61.53 61.53 124
6/3/2011 62.12 62.34 62.08 62.09 671
6/2/2011 63.65 63.65 62.54 62.70 130
6/1/2011 64.27 64.35 63.66 63.66 29
5/31/2011 63.87 64.33 63.87 64.26 14
5/27/2011 63.94 64.21 63.83 64.06 21
5/26/2011 63.22 63.80 63.22 63.70 32
5/25/2011 63.22 63.52 63.11 63.52 73
5/24/2011 63.94 64.70 63.12 63.91 97
Marketplace
Trading Center