Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $98.78

down 0.00


18/9/2014 03:48 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
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
9/14/201159.1359.5258.7259.51899
9/13/201158.6258.7558.2658.721,270
9/12/201157.6658.1157.5058.112,264
9/9/201158.2358.3758.1758.282,100
9/8/201160.0460.3259.8059.801,143
9/7/201159.4859.9759.4259.873,295
9/6/201157.7658.5257.5458.495,833
9/2/201159.3759.3759.1359.133,885
9/1/201160.4260.4459.9659.983,557
8/31/201160.3960.6360.0960.3710,736
8/30/201159.5960.1459.3060.027,147
8/29/201159.1859.4459.1859.371,794
8/26/201157.0058.5357.0058.351,639
8/25/201158.7658.7657.4557.519,711
8/24/201158.1158.4858.1158.481,502
8/23/201157.5558.3357.5558.331,813
8/22/201158.2258.2257.1257.291,579
8/19/201158.1658.1657.0257.021,752
8/18/201157.9958.2057.1557.639,054
8/17/201158.9859.0058.9459.00525
8/16/201158.4358.5458.3758.37638
8/15/201158.1558.6058.0158.6035,111
8/12/201157.8357.9957.8257.82983
8/11/201155.8757.2955.5857.291,791
8/10/201156.3756.5355.6355.632,787
8/9/201156.0257.0854.9357.087,824
8/8/201157.2358.0055.7255.936,244
8/5/201158.6559.0657.3858.6710,668
8/4/201159.8059.8858.0058.0029,697
8/3/201160.1360.4159.8060.3712,769
8/2/201160.8160.8560.1360.1322,825
8/1/201162.1662.1660.7761.147,047
7/29/201161.4762.1261.4461.631,305
7/28/201162.3162.4061.9361.996,057
7/27/201162.2962.4061.9862.052,064
7/26/201163.0963.0962.8562.851,447
7/25/201163.1063.2062.9562.954,373
7/22/201163.7963.7963.6063.60670
7/21/201163.5163.8863.2663.742,767
7/20/201163.3963.4563.1563.373,755
7/19/201162.9863.4862.9863.47630
7/18/201162.5562.5562.1562.343,504
7/15/201162.7962.7962.5162.772,693
7/14/201163.0363.1262.6462.737,941
7/13/201163.0463.4363.0463.074,507
7/12/201162.8563.4562.8263.014,355
Trading Center