Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $97.69

down -0.03


10/7/2014 04:00 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
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
7/11/201163.1063.1062.9062.9537,530
7/8/201163.3363.4863.3063.481,838
7/7/201163.9563.9863.8663.872,755
7/6/201163.5863.5863.4963.49900
7/5/201163.3763.5363.3663.393,239
7/1/201162.6563.0162.6563.361,489
6/30/201162.6563.0162.6562.8212,496
6/29/201162.7862.8562.7062.703,036
6/28/201162.0762.0962.0162.0730,908
6/27/201161.7661.9861.7461.942,322
6/24/201161.9061.9461.7061.701,325
6/23/201161.9761.9761.2561.623,158
6/22/201162.6962.7962.4762.472,452
6/21/201162.6162.9762.6162.924,687
6/20/201161.7562.5761.7562.414,657
6/17/201162.1762.1962.0162.14755
6/16/201161.6962.0161.6961.941,520
6/15/201161.7661.9761.1561.1510,833
6/14/201161.9662.3661.8162.2510,913
6/13/201161.0961.5661.0961.541,801
6/10/201161.9061.9061.0061.002,903
6/9/201161.5262.1261.5061.914,734
6/8/201161.3761.6061.3761.431,751
6/7/201161.7662.0461.6661.918,754
6/6/201162.1562.1561.5361.5312,384
6/3/201162.1262.3462.0862.0967,073
6/2/201163.6563.6562.5462.7012,996
6/1/201164.2764.3563.6663.662,810
5/31/201163.8764.3363.8764.261,374
5/27/201163.9464.2163.8364.062,091
5/26/201163.2263.8063.2263.703,162
5/25/201163.2263.5263.1163.527,237
5/24/201163.9464.7063.1263.919,606
5/23/201164.2564.2563.9863.988,493
5/20/201164.9664.9664.5864.5819,458
5/19/201165.0165.0164.5864.9214,539
5/18/201164.3264.6064.2264.602,745
5/17/201164.1864.5264.1864.3765,347
5/16/201165.4365.4364.1564.1813,339
5/13/201164.4964.6464.1964.3813,742
5/12/201163.2864.3263.2864.2845,531
5/11/201162.9363.6562.9363.161,267
5/10/201163.2763.3563.0063.298,424
5/9/201162.5862.8462.5262.808,854
5/6/201163.0463.0462.3562.483,347
5/5/201162.7462.7462.5062.50595
5/4/201162.2762.9962.2762.5344,333
5/3/201162.9663.0662.5562.8043,951
5/2/201163.9563.9562.9262.964,535
Trading Center