$119.14 +0.23 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSE ARCA

Jan. 13, 2017 | 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
10/30/2015112.83112.83111.91111.9153,291
10/30/201519.1619.1619.1619.1691
10/29/2015112.63112.94112.21112.7918,624
10/29/201519.5519.5519.5519.55145
10/28/2015113.36113.36111.82112.8349,506
10/28/201519.6019.6019.6019.600
10/27/2015114.11114.11112.54113.0236,379
10/27/201519.3819.3819.3819.3860
10/26/2015114.55114.55113.31113.34115,548
10/23/2015115.25115.25113.43113.99106,152
10/23/201519.4619.4619.4619.460
10/22/2015113.00114.56112.95114.3765,152
10/22/201519.1619.1619.1619.16175
10/21/2015112.00112.63111.86111.991,178,920
10/21/201518.9318.9318.9318.930
10/20/2015111.99112.00111.46111.7623,938
10/20/201519.2919.2919.1819.18600
10/19/2015111.60111.97111.46111.9774,832
10/19/201519.0819.0819.0819.080
10/16/2015110.57111.59110.57111.5421,738
10/16/201519.0719.0719.0719.070
10/15/2015110.04110.61109.78110.5058,808
10/15/201518.9718.9718.9718.9767
10/14/2015110.77110.77109.45109.4819,008
10/14/201518.7118.7118.7118.710
10/13/2015111.39111.60110.66110.7327,350
10/13/201518.8318.8318.8318.830
10/12/2015111.50111.70111.10111.3324,730
10/9/2015111.09111.74111.00111.4052,741
10/9/201518.9418.9418.9418.940
10/8/2015109.77111.07109.18111.0720,982
10/8/201518.9318.9318.9318.930
10/7/2015109.62109.77108.89109.5846,118
10/7/201518.7718.7718.7718.770
10/6/2015109.93109.93108.76108.7818,098
10/6/201518.6718.6718.6718.670
10/5/2015108.54109.85108.54109.77160,573
10/5/201518.7718.7718.7718.7755
10/2/2015105.28107.85105.27107.8049,435
10/2/201518.4318.4318.4318.430
10/1/2015106.22106.35105.40106.1555,999
10/1/201518.1118.1118.1118.1177
9/30/2015106.10106.38105.47106.2678,150
9/30/201518.1818.1818.1818.1895
9/29/2015105.17105.33104.63105.1149,268
9/29/201517.8617.8617.8617.860
9/28/2015106.72107.18104.91105.2836,378
9/28/201518.0618.0617.8917.891,986
9/25/2015107.25108.16106.66107.1340,938
9/25/201518.5718.5718.5718.57200
9/24/2015105.71106.49105.48106.488,876
9/24/201518.1418.1418.1418.140
9/23/2015106.14106.36105.79106.366,801
9/23/201518.6118.6118.6118.61400
9/22/2015106.12106.24105.57106.0512,475
9/22/201518.2618.2618.2618.2611
9/21/2015107.23107.73107.19107.457,814
9/21/201518.5818.5818.5818.580
9/18/2015107.58107.79106.65106.7121,115
9/18/201518.5718.5718.5718.570
9/17/2015108.66109.23108.25108.40246,169
9/17/201518.8318.8318.8318.830
9/16/2015107.54108.45107.54108.4359,479
9/16/201518.8618.8618.8618.860
9/15/2015106.28107.05105.59106.82276,663
9/15/201518.7018.7018.7018.700
9/14/2015106.44106.44105.61105.9211,100
9/14/201518.5718.5718.5718.5713,000
9/11/2015105.29106.13105.10106.139,827
9/11/201518.4518.4518.4518.450
9/10/2015104.91106.11104.81105.4572,818
9/10/201518.3518.3518.3518.350
9/9/2015107.90107.90104.88104.8820,375
9/9/201518.6218.6218.6218.620
9/8/2015106.84106.98105.67106.9824,619
9/4/2015105.21105.32104.51105.1250,455
9/4/201518.0518.0518.0518.050
9/3/2015106.06106.80106.04106.5922,790
9/3/201518.4118.4118.4118.410
9/2/2015105.28105.59104.47105.59249,695
9/2/201518.3618.3618.3618.360
9/1/2015105.20105.20103.14103.94136,723
9/1/201518.0518.0518.0518.050
8/31/2015106.57106.64105.97106.2442,147
8/31/201518.6018.6018.6018.600
8/28/2015106.54106.83106.19106.7148,693
8/28/201518.7218.7218.7218.720
8/27/2015106.25107.13105.02106.8731,764
8/27/201518.7018.7018.7018.7025
8/26/2015104.20105.50102.45105.2690,364
8/26/201518.4118.4118.4118.41226
8/25/2015105.12105.90102.47102.6163,218
8/25/201517.5817.5817.5817.586
8/24/201599.82105.1669.51103.81207,869
8/24/201517.8217.8217.8217.820
8/21/2015108.75108.92106.64106.6458,560
8/21/201518.9718.9718.9718.97121
8/20/2015109.55110.28109.50109.5010,476
8/20/201519.7219.7219.7219.720
8/19/2015111.22111.22109.91110.4610,826
  • Showing 601-700 of 1,664 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 17
  • >>
Trading Center