$104.00 +0.31 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
11/2/201159.9760.1359.9760.12572
11/1/201159.9160.2259.6560.096,165
10/31/201161.5061.5061.0861.081,283
10/28/201161.8261.9161.7661.9148,476
10/27/201162.2162.3161.5761.924,392
10/26/201160.7661.2660.7661.261,900
10/25/201161.1861.1860.7160.8534,916
10/24/201161.5461.8061.5461.642,040
10/21/201161.2961.5461.2961.503,000
10/20/201160.4560.7960.4560.79421
10/19/201160.7761.2260.4660.477,190
10/18/201160.1960.2360.0660.231,279
10/17/201160.4560.9160.2360.396,132
10/14/201160.7660.7860.7660.78282
10/13/201160.1460.4260.1460.42892
10/12/201160.3760.6060.3760.38536
10/11/201159.9160.0759.9160.07385
10/10/201159.7559.8959.6859.89830
10/7/201158.7558.7558.6358.631,100
10/6/201158.0058.7558.0058.75665
10/5/201157.3557.4557.1857.378,380
10/4/201155.8957.2455.8957.242,391
10/3/201157.5257.5256.6656.672,336
9/30/201157.7358.5657.7357.733,072
9/29/201158.7658.9958.3558.482,982
9/28/201158.9459.1157.8157.9872,921
9/27/201159.5759.8058.8959.031,599
9/26/201158.0958.7658.0758.751,190
9/23/201157.0557.0557.0557.050
9/22/201157.1457.1456.9157.052,062
9/21/201159.2659.4458.4058.401,433
9/20/201159.9760.3759.6760.371,954
9/19/201159.5059.7259.2859.72667
9/16/201161.0061.0060.1460.142,000
9/15/201159.9360.1659.9360.161,030
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center