Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $97.36

up +0.16


21/8/2014 03:53 PM  |  NYSEARCA : RHS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
1/9/201262.7162.8462.6062.846,503
1/6/201263.1963.1962.6162.655,197
1/5/201262.5763.0062.4962.9349,069
1/4/201263.0363.2162.9662.9836,778
1/3/201263.8463.8963.3663.364,514
12/30/201163.4763.4763.2163.253,640
12/29/201163.3863.6063.3163.602,812
12/28/201163.3463.3463.1463.231,740
12/27/201163.5663.5963.5363.53952
12/23/201163.2863.3563.2463.352,472
12/22/201163.1863.1862.7562.975,441
12/21/201162.6763.0162.5063.011,946
12/20/201161.8762.2861.8762.212,207
12/19/201161.8661.8660.9861.082,479
12/16/201166.8266.8261.2561.4840,858
12/15/201161.7161.9161.7061.892,902
12/14/201161.5561.7461.2161.2313,060
12/13/201162.2362.4061.5061.587,116
12/12/201161.9962.0061.5561.995,585
12/9/201162.2262.5262.1762.522,078
12/8/201162.2962.3361.8461.8612,614
12/7/201162.1662.7462.0562.569,248
12/6/201162.4462.7062.2362.525,840
12/5/201162.6062.6062.2062.244,987
12/2/201162.4262.4261.7961.9023,028
12/1/201161.9362.3561.9362.0911,443
11/30/201161.6662.1461.6462.143,438
11/29/201160.2260.6660.2260.413,246
11/28/201160.0060.1459.9260.0212,768
11/25/201158.7159.2258.7158.973,090
11/23/201159.1959.1958.7058.9828,875
11/22/201159.7959.9559.2959.5232,330
11/21/201159.7159.9159.3459.8035,649
11/18/201160.4960.7260.3360.5946,435
11/17/201160.6060.9960.0260.1227,432
11/16/201161.1461.7060.9160.9123,000
11/15/201161.2761.7461.0861.659,623
11/14/201161.3561.4261.2361.424,873
11/11/201161.6361.7461.5461.6110,552
11/10/201160.3961.0060.3960.913,291
11/9/201161.0061.0860.4960.49858
11/8/201161.3661.7761.3261.7749,631
11/7/201161.0461.4160.8761.411,249
11/4/201160.8261.0960.6260.9080,250
11/3/201160.9760.9760.5760.872,430
Trading Center