GUGGENHEIM S&P 500 EQ WT CONS $85.68

up +0.34


17/5/2013 04:17 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
5/19/2011 65.01 65.01 64.58 64.92 146
5/18/2011 64.32 64.60 64.22 64.60 28
5/17/2011 64.18 64.52 64.18 64.37 654
5/16/2011 65.43 65.43 64.15 64.18 134
5/13/2011 64.49 64.64 64.19 64.38 138
5/12/2011 63.28 64.32 63.28 64.28 460
5/11/2011 62.93 63.65 62.93 63.16 13
5/10/2011 63.27 63.35 63.00 63.29 85
5/9/2011 62.58 62.84 62.52 62.80 89
5/6/2011 63.04 63.04 62.35 62.48 34
5/5/2011 62.74 62.74 62.50 62.50 6
5/4/2011 62.27 62.99 62.27 62.53 440
5/3/2011 62.96 63.06 62.55 62.80 440
5/2/2011 63.95 63.95 62.92 62.96 46
4/29/2011 62.96 63.25 62.96 63.22 54
4/28/2011 63.42 63.42 62.59 62.85 71
4/27/2011 62.61 62.63 62.55 62.55 9
4/26/2011 61.90 62.43 61.82 62.37 507
4/25/2011 61.72 61.73 61.46 61.65 224
4/21/2011 61.98 62.05 61.71 61.71 75
4/20/2011 61.65 61.71 61.65 61.71 3
4/19/2011 61.25 61.35 61.07 61.35 34
4/18/2011 61.07 61.25 61.00 61.25 84
4/15/2011 61.32 61.32 61.32 61.32 0
4/14/2011 61.30 61.54 61.30 61.32 27
4/13/2011 60.70 60.77 60.55 60.73 23
4/12/2011 60.33 60.68 60.33 60.68 47
4/11/2011 60.49 60.57 60.45 60.45 28
4/8/2011 60.30 60.52 60.19 60.19 81
4/7/2011 60.37 60.44 60.27 60.36 91
4/6/2011 60.25 60.27 60.13 60.23 122
4/5/2011 60.24 60.24 60.02 60.02 52
4/4/2011 59.94 60.00 59.91 59.91 7
4/1/2011 60.08 60.08 59.72 59.96 251
3/31/2011 59.69 59.86 59.55 59.55 55
3/30/2011 59.43 59.43 59.43 59.43 0
3/29/2011 59.33 59.55 59.31 59.43 111
3/28/2011 59.67 59.67 59.31 59.45 20
3/25/2011 59.31 59.53 59.31 59.50 22
3/24/2011 58.93 59.23 58.83 59.23 32
3/23/2011 58.26 58.27 58.26 58.27 6
3/22/2011 57.94 58.63 57.94 58.63 7
3/21/2011 59.66 59.66 58.50 58.53 10
3/18/2011 57.60 57.74 57.46 57.70 22
3/17/2011 57.31 57.40 57.16 57.40 26
3/16/2011 57.27 57.39 57.09 57.09 8
3/15/2011 57.70 58.05 57.26 58.05 19
3/14/2011 58.13 58.19 58.13 58.19 2
3/11/2011 58.64 58.64 58.59 58.59 4
3/10/2011 58.76 58.76 58.64 58.64 2
3/9/2011 58.71 58.97 58.71 58.97 7
3/8/2011 57.77 59.22 57.77 58.71 44
3/7/2011 58.24 58.24 58.13 58.19 25
3/4/2011 58.40 58.40 58.14 58.16 20
3/3/2011 58.40 58.67 58.40 58.65 4
3/2/2011 58.15 58.15 57.38 58.07 55
3/1/2011 59.49 59.49 58.01 58.21 23
2/28/2011 58.75 59.46 58.63 58.79 20
2/25/2011 58.30 58.45 58.20 58.45 55
2/24/2011 57.99 57.99 57.60 57.72 15
2/23/2011 58.26 58.27 57.78 58.00 19
2/22/2011 58.32 58.32 58.29 58.29 6
2/18/2011 58.49 58.49 58.49 58.49 0
2/17/2011 57.96 58.49 57.96 58.49 8
2/16/2011 58.39 58.39 58.00 58.05 7
2/15/2011 57.42 57.62 57.42 57.56 28
2/14/2011 57.53 57.62 57.51 57.62 7
2/11/2011 56.26 57.75 56.26 57.75 5
2/10/2011 57.24 57.36 57.24 57.27 5
2/9/2011 57.48 57.52 57.33 57.33 7
2/8/2011 57.52 57.52 57.52 57.52 3
2/7/2011 57.32 57.32 57.07 57.16 58
2/4/2011 57.23 57.30 57.23 57.29 264
2/3/2011 56.50 56.90 56.50 56.90 13
2/2/2011 56.16 56.16 56.09 56.12 10
2/1/2011 56.14 56.14 56.14 56.14 2
1/31/2011 54.87 55.88 54.86 55.88 23
1/28/2011 55.79 55.79 55.79 55.79 2
1/27/2011 56.57 56.58 56.56 56.56 17
1/26/2011 56.87 56.87 56.87 56.87 2
1/25/2011 57.15 57.15 57.15 57.15 2
1/24/2011 56.97 57.04 56.97 57.00 8
1/21/2011 57.11 57.12 57.04 57.09 12
1/20/2011 56.91 56.95 56.91 56.95 5
1/19/2011 56.69 56.69 56.59 56.67 10
1/18/2011 57.06 57.06 56.98 57.01 14
1/14/2011 57.02 57.02 57.02 57.02 0
1/13/2011 56.98 57.02 56.98 57.02 6
1/12/2011 56.42 56.75 56.42 56.75 9
1/11/2011 56.46 56.46 56.33 56.33 9
1/10/2011 56.24 56.48 56.24 56.48 9
1/7/2011 56.40 56.40 56.40 56.40 5
1/6/2011 56.77 56.77 56.56 56.61 16
1/5/2011 56.65 56.84 56.65 56.84 8
1/4/2011 57.01 57.01 56.53 56.67 15
1/3/2011 57.05 57.16 57.05 57.16 6
12/31/2010 57.08 57.24 57.08 57.22 7
12/30/2010 56.79 57.20 56.79 57.20 40
12/29/2010 57.26 57.26 57.15 57.19 8
12/28/2010 56.85 56.85 56.85 56.85 0
Marketplace
Trading Center