$121.41 -0.50 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
4/16/2015109.28109.66109.16109.3712,716
4/15/2015110.00110.09109.28109.2890,489
4/14/2015109.70109.71108.95109.538,501
4/13/2015110.08110.08109.34109.3923,852
4/10/2015110.20110.26109.69109.9311,760
4/9/2015109.83109.95109.19109.9511,046
4/8/2015110.03110.23109.16109.5317,295
4/7/2015109.92110.14109.47109.4724,213
4/6/2015108.66110.10108.66109.8219,787
4/2/2015108.41109.12108.22108.9313,410
4/1/2015107.79107.84106.95107.8278,222
3/31/2015108.60108.94107.94107.9424,282
3/30/2015108.01108.81107.60108.8111,673
3/27/2015107.19107.83106.89107.7919,844
3/26/2015106.84107.18106.59106.619,833
3/25/2015107.94108.61107.05107.0616,188
3/24/2015107.78107.87106.69106.699,897
3/23/2015107.23107.80107.18107.4712,075
3/20/2015106.51107.25106.26107.0612,244
3/19/2015106.87106.87106.26106.5226,391
3/18/2015105.79107.28104.57106.8630,232
3/17/2015106.78106.78105.71106.0916,088
3/16/2015106.74106.88106.22106.7635,359
3/13/2015106.97106.97105.57106.0019,545
3/11/2015106.63106.63105.17105.4914,381
3/10/2015107.19107.30106.23106.3221,484
3/9/2015107.27108.01107.20107.9038,625
3/6/2015108.78108.78106.98107.1619,442
3/5/2015108.97109.20108.70109.0714,630
3/4/2015109.48109.48108.39108.797,971
3/3/2015109.49109.54108.95109.4845,481
3/2/2015109.79110.04109.46109.83189,344
2/27/2015109.40109.88109.40109.6225,583
2/26/2015109.19109.19108.71109.1818,953
2/25/2015109.08109.34108.85109.0020,506
2/24/2015109.08109.40108.66109.2525,037
2/23/2015108.82108.92108.10108.9246,873
2/20/2015108.10108.68107.55108.5836,823
2/19/2015108.39108.62108.10108.1442,728
2/18/2015107.78108.59107.65108.5928,420
2/17/2015107.83108.10107.15107.8445,237
2/13/2015107.78107.87107.36107.7722,802
2/12/2015107.88108.06107.55108.0610,351
2/11/2015107.34107.70106.85107.4222,640
2/10/2015107.20107.33106.42107.2222,839
2/9/2015106.94106.94106.00106.2522,964
2/6/2015107.65107.96106.63106.9321,480
2/5/2015107.20107.20106.75107.1137,167
2/4/2015106.29107.42106.29106.6822,604
2/3/2015105.95106.35105.56106.3544,261
2/2/2015104.51105.50103.47105.50328,846
1/30/2015105.60105.88104.01104.0124,438
1/29/2015105.83106.19104.65106.1711,585
1/28/2015107.08107.30105.30105.4219,971
1/27/2015107.19107.19105.91106.5419,493
1/26/2015107.35107.35106.80107.2811,382
1/23/2015108.14108.14107.16107.1932,640
1/22/2015107.99108.42107.00108.4218,357
1/21/2015106.43107.15105.96107.1515,376
1/20/2015106.70106.73105.66106.4525,021
1/16/2015105.17106.06105.15106.0310,871
1/15/2015105.37105.73104.73105.2312,764
1/14/2015103.96104.99103.74104.9113,045
1/13/2015105.71106.19104.31105.0227,701
1/12/2015105.76105.91104.83104.9722,381
1/9/2015106.58106.58105.57105.8019,785
1/8/2015105.67106.52105.25106.4215,480
1/6/2015103.26104.01102.56103.28118,237
1/5/2015103.47103.90102.90103.3167,390
1/2/2015104.77104.89103.52103.9893,812
12/31/2014106.71106.71104.46104.4820,686
12/30/2014106.23106.23105.70106.1214,511
12/29/2014106.46106.46105.66106.2213,732
12/26/2014107.00107.00106.27106.2712,285
12/24/2014106.76106.76106.35106.4216,613
12/23/2014106.74106.74105.99106.478,511
12/22/2014105.31105.74105.21105.7416,204
12/19/2014105.57105.57104.81105.2438,021
12/18/2014105.02105.08103.78105.0841,395
12/17/2014101.85103.31101.82103.1693,320
12/16/2014102.00103.48101.70101.7011,621
12/15/2014103.44103.44101.70102.1932,001
12/12/2014103.89104.33102.90103.0213,285
12/11/2014103.63104.85103.63104.3710,961
12/10/2014104.02104.50103.28103.349,913
12/9/2014104.00104.24103.09104.2410,630
12/8/2014104.59104.89104.07104.3512,427
12/5/2014104.45104.48104.19104.4810,271
12/4/2014104.18104.42103.96104.2122,406
12/3/2014105.18105.24104.14104.4616,678
12/2/2014104.99105.23104.82105.1764,902
12/1/2014105.55105.55104.94104.9829,535
11/28/2014104.70105.98104.70105.626,626
11/26/2014104.43104.43104.11104.297,314
11/25/2014104.14104.23103.74104.0248,935
11/24/2014104.58104.58103.74103.7410,077
11/21/2014104.48104.63103.85104.008,445
11/20/2014103.85103.99103.65103.699,491
11/19/2014104.26104.26103.82104.155,302
11/18/2014103.65104.22103.54104.0520,397
  • Showing 501-600 of 1,490 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 15
  • >>
Trading Center