$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
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
2/27/201264.3564.6464.2164.577,389
2/24/201264.5264.6364.5064.522,525
2/23/201264.3264.4964.1664.485,090
2/22/201264.6864.6864.3364.463,104
2/21/201265.2265.2264.3664.394,402
2/17/201264.8564.8664.7664.761,286
2/16/201264.4864.7064.4864.701,639
2/15/201264.4964.5864.1664.192,500
2/14/201263.7863.9263.6863.924,392
2/13/201263.7663.9163.7663.762,994
2/10/201263.6063.6063.3763.492,209
2/9/201263.5563.9263.5363.872,790
2/8/201263.6763.6763.2663.324,394
2/7/201263.5663.7263.4663.462,063
2/6/201263.7363.7363.5763.575,403
2/3/201263.8363.9463.7563.825,119
2/2/201263.2763.5963.2763.5611,008
2/1/201262.9263.4062.9263.406,193
1/31/201262.9762.9862.3962.7515,635
1/30/201262.8762.9162.5262.832,402
1/27/201262.9263.2162.9263.214,310
1/26/201264.0064.0063.2463.316,733
1/25/201263.1663.8963.1663.783,453
1/24/201263.0863.3163.0663.198,493
1/23/201263.3063.5363.1863.538,888
1/20/201263.1563.3363.1163.3112,990
1/19/201263.1763.7163.1763.555,570
1/18/201262.8863.2962.8863.2417,136
1/17/201263.3963.3963.0363.1226,752
1/13/201262.7462.7962.7362.7822,062
1/12/201262.8562.8562.8562.85200
1/11/201263.0563.0562.8262.974,570
1/10/201263.2563.4163.2563.411,938
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center