GUGGENHEIM S&P 500 EQ WT CONS $83.00

down -1.48


19/6/2013 04:19 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
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
12/27/2010 56.79 56.85 56.79 56.85 2
12/23/2010 57.19 57.19 57.08 57.09 69
12/22/2010 57.05 57.11 57.05 57.11 16
12/21/2010 56.83 56.83 56.83 56.83 1
12/20/2010 56.87 57.00 56.87 56.92 16
12/17/2010 56.80 56.88 56.76 56.88 16
12/16/2010 56.78 57.05 56.78 57.05 11
12/15/2010 56.66 56.79 56.66 56.69 6
12/14/2010 56.48 56.69 56.48 56.61 16
12/13/2010 56.61 56.66 56.48 56.49 38
12/10/2010 56.67 56.67 56.33 56.49 5
12/9/2010 56.10 56.41 56.10 56.41 37
12/8/2010 55.69 56.04 55.69 56.04 13
12/7/2010 56.11 56.11 55.72 55.85 55
12/6/2010 55.71 55.76 55.63 55.76 7
12/3/2010 55.63 55.63 55.63 55.63 0
12/2/2010 55.63 55.63 55.63 55.63 5
12/1/2010 55.43 55.77 55.43 55.77 13
11/30/2010 54.62 54.80 54.51 54.80 25
11/29/2010 54.54 54.92 54.41 54.92 7
11/26/2010 55.10 55.10 55.10 55.10 1
11/24/2010 55.21 55.21 55.20 55.20 3
11/23/2010 54.83 54.83 54.83 54.83 1
11/22/2010 55.20 55.20 55.20 55.20 6
11/19/2010 55.22 55.22 55.22 55.22 6
11/18/2010 55.34 55.34 55.34 55.34 2
11/17/2010 54.62 54.62 54.62 54.62 3
11/16/2010 54.69 54.69 54.37 54.39 22
11/15/2010 55.38 55.38 55.09 55.21 38
11/12/2010 55.01 55.01 55.01 55.01 2
11/11/2010 54.89 54.89 54.89 54.89 13
11/10/2010 55.48 55.48 55.11 55.14 40
11/9/2010 55.70 55.70 55.48 55.48 15
11/8/2010 56.07 56.07 54.69 55.78 16
11/5/2010 56.16 56.16 56.05 56.05 11
11/4/2010 56.00 56.00 56.00 56.00 1
11/3/2010 55.46 55.57 55.44 55.45 256
11/2/2010 55.62 55.62 55.43 55.43 5
11/1/2010 55.42 55.50 55.00 55.17 24
10/29/2010 55.16 55.42 55.16 55.42 22
10/28/2010 55.19 55.19 55.15 55.15 6
10/27/2010 55.07 55.07 55.07 55.07 0
10/26/2010 55.07 55.07 55.07 55.07 1
10/25/2010 55.79 55.79 55.75 55.78 22
10/22/2010 55.46 55.46 55.46 55.46 10
10/21/2010 55.09 55.09 55.08 55.08 9
10/20/2010 55.19 55.19 55.19 55.19 2
10/19/2010 55.25 55.25 54.60 54.60 44
10/18/2010 55.36 55.49 55.36 55.49 24
10/15/2010 55.36 55.36 55.36 55.36 0
10/14/2010 55.40 55.40 55.36 55.36 3
10/13/2010 55.15 55.28 55.15 55.25 14
10/12/2010 54.25 54.34 54.24 54.29 14
10/11/2010 54.36 54.36 54.36 54.36 3
10/8/2010 54.20 54.20 54.20 54.20 0
10/7/2010 54.20 54.20 54.20 54.20 3
10/6/2010 54.35 54.35 54.35 54.35 0
10/5/2010 54.35 54.35 54.35 54.35 6
10/4/2010 54.00 54.09 53.69 53.69 19
10/1/2010 53.96 53.96 53.96 53.96 0
9/30/2010 53.96 53.96 53.96 53.96 0
9/29/2010 53.86 54.12 53.86 53.96 47
9/28/2010 53.81 53.81 53.81 53.81 0
9/27/2010 53.62 53.81 53.62 53.81 3
9/24/2010 53.88 53.88 53.88 53.88 1
9/23/2010 53.40 53.41 53.09 53.09 45
9/22/2010 53.33 53.52 53.31 53.52 72
9/21/2010 53.58 53.58 53.27 53.44 26
9/20/2010 53.19 53.76 53.19 53.76 20
9/17/2010 53.53 53.53 53.20 53.20 7
9/16/2010 53.30 53.30 53.30 53.30 1
9/15/2010 53.27 53.34 53.27 53.34 6
9/14/2010 53.00 53.00 53.00 53.00 1
9/13/2010 53.42 53.42 52.89 53.10 5
9/10/2010 52.93 52.97 52.92 52.97 45
9/9/2010 53.07 53.07 52.81 52.81 11
9/8/2010 52.69 52.69 52.64 52.64 6
9/7/2010 52.61 52.61 52.42 52.42 8
Marketplace
Trading Center