$98.79 +0.53 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Oct. 24, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
10/23/201268.5168.5168.0568.5015,142
10/22/201269.0369.4168.0369.016,193
10/19/201269.8069.8069.2269.5271,484
10/18/201270.4470.4470.4470.44204
10/17/201270.6070.6070.3970.552,318
10/16/201269.8569.8569.8569.85100
10/15/201269.2969.4369.2369.363,401
10/12/201269.7369.7368.8169.103,026
10/11/201269.3569.3569.1269.122,028
10/10/201269.2369.2369.1869.18200
10/9/201270.2770.2769.7369.731,386
10/8/201270.1870.2470.1870.24757
10/5/201270.3370.5170.3170.312,949
10/4/201269.8970.0469.8970.04300
10/3/201269.5070.0269.5070.02270
10/2/201269.8069.8569.4469.68247,404
10/1/201269.2569.7569.2569.51132,572
9/28/201268.8069.1368.8069.1152,580
9/27/201268.9068.9068.9068.90105
9/26/201268.8368.9868.6868.682,030
9/25/201269.3069.4368.8068.803,379
9/24/201269.0969.2768.9269.262,086
9/21/201269.6169.6169.1769.226,881
9/20/201269.4369.9669.4369.757,819
9/19/201269.3269.7569.3269.693,560
9/18/201269.0669.4868.9069.1516,649
9/17/201268.8369.0568.8068.803,183
9/14/201269.6269.6268.7868.781,757
9/13/201268.9169.4568.7669.423,114
9/12/201269.1469.1468.6868.70401,397
9/11/201269.0669.0668.8568.851,558
9/10/201269.1669.3469.1169.1111,459
9/7/201269.2769.2769.1569.274,913
9/6/201269.3969.5669.3969.532,290
9/5/201268.8368.9468.7468.833,163
9/4/201268.7769.0168.5569.012,664
8/31/201268.5968.5968.5968.59225
8/30/201268.2668.2668.2268.25886
8/29/201268.6768.6868.5868.622,422
8/28/201268.5868.7368.5868.591,112
8/27/201268.3968.5268.3868.381,204
8/24/201267.8468.2467.8468.243,205
8/23/201267.9067.9067.7767.802,249
8/22/201268.3168.3168.3168.31150
8/21/201268.6968.6968.2868.291,200
8/20/201268.6968.6968.2468.591,086
8/17/201268.2868.7268.2868.611,850
8/16/201268.1168.3268.0868.312,463
8/15/201268.1968.2568.0768.15162,649
8/14/201267.8067.8067.8067.80273
8/13/201267.4367.6567.4367.63796
8/10/201267.4567.6467.3867.64973
8/9/201267.7767.7767.7267.77679
8/8/201267.6168.0367.5768.028,365
8/7/201267.3067.3667.1667.181,397
8/6/201267.4467.5267.2367.23722
8/3/201267.3667.3667.1767.27958
8/2/201266.2266.3566.0966.242,229
8/1/201267.1767.1767.1767.170
7/31/201267.2767.2767.0967.172,292
7/30/201267.3267.5167.1467.512,402
7/27/201267.0967.4967.0967.411,502
7/26/201266.5366.6466.1966.6414,466
7/25/201265.6365.6365.3265.46866
7/24/201266.4966.4965.4165.692,523
7/23/201265.7665.9965.7665.961,716
7/20/201267.0167.0166.4566.451,090
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center