Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund $94.79

down -1.07


30/7/2014 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
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
4/29/201162.9663.2562.9663.225,402
4/28/201163.4263.4262.5962.857,050
4/27/201162.6162.6362.5562.55850
4/26/201161.9062.4361.8262.3750,648
4/25/201161.7261.7361.4661.6522,326
4/21/201161.9862.0561.7161.717,469
4/20/201161.6561.7161.6561.71289
4/19/201161.2561.3561.0761.353,318
4/18/201161.0761.2561.0061.258,314
4/15/201161.3261.3261.3261.320
4/14/201161.3061.5461.3061.322,620
4/13/201160.7060.7760.5560.732,272
4/12/201160.3360.6860.3360.684,627
4/11/201160.4960.5760.4560.452,795
4/8/201160.3060.5260.1960.198,063
4/7/201160.3760.4460.2760.369,093
4/6/201160.2560.2760.1360.2312,185
4/5/201160.2460.2460.0260.025,117
4/4/201159.9460.0059.9159.91637
4/1/201160.0860.0859.7259.9625,079
3/31/201159.6959.8659.5559.555,469
3/30/201159.4359.4359.4359.430
3/29/201159.3359.5559.3159.4311,029
3/28/201159.6759.6759.3159.451,958
3/25/201159.3159.5359.3159.502,187
3/24/201158.9359.2358.8359.233,132
3/23/201158.2658.2758.2658.27575
3/22/201157.9458.6357.9458.63670
3/21/201159.6659.6658.5058.53916
3/18/201157.6057.7457.4657.702,114
3/17/201157.3157.4057.1657.402,531
3/16/201157.2757.3957.0957.09714
3/15/201157.7058.0557.2658.051,845
3/14/201158.1358.1958.1358.19200
3/11/201158.6458.6458.5958.59305
3/10/201158.7658.7658.6458.64202
3/9/201158.7158.9758.7158.97635
3/8/201157.7759.2257.7758.714,330
3/7/201158.2458.2458.1358.192,491
3/4/201158.4058.4058.1458.161,982
3/3/201158.4058.6758.4058.65400
3/2/201158.1558.1557.3858.075,408
3/1/201159.4959.4958.0158.212,206
2/28/201158.7559.4658.6358.791,944
2/25/201158.3058.4558.2058.455,420
2/24/201157.9957.9957.6057.721,492
2/23/201158.2658.2757.7858.001,897
2/22/201158.3258.3258.2958.29576
2/18/201158.4958.4958.4958.490
2/17/201157.9658.4957.9658.49755
2/16/201158.3958.3958.0058.05626
2/15/201157.4257.6257.4257.562,724
2/14/201157.5357.6257.5157.62667
2/11/201156.2657.7556.2657.75480
2/10/201157.2457.3657.2457.27431
2/9/201157.4857.5257.3357.33633
2/8/201157.5257.5257.5257.52245
2/7/201157.3257.3257.0757.165,767
2/4/201157.2357.3057.2357.2926,373
2/3/201156.5056.9056.5056.901,213
2/2/201156.1656.1656.0956.121,028
2/1/201156.1456.1456.1456.14125
1/31/201154.8755.8854.8655.882,217
1/28/201155.7955.7955.7955.79165
1/27/201156.5756.5856.5656.561,682
1/26/201156.8756.8756.8756.87200
1/25/201157.1557.1557.1557.15177
1/24/201156.9757.0456.9757.00784
1/21/201157.1157.1257.0457.091,125
1/20/201156.9156.9556.9156.95419
1/19/201156.6956.6956.5956.67977
1/18/201157.0657.0656.9857.011,325
1/14/201157.0257.0257.0257.020
1/13/201156.9857.0256.9857.02596
1/12/201156.4256.7556.4256.75900
1/11/201156.4656.4656.3356.33858
1/10/201156.2456.4856.2456.48817
1/7/201156.4056.4056.4056.40495
1/6/201156.7756.7756.5656.611,594
1/5/201156.6556.8456.6556.84725
1/4/201157.0157.0156.5356.671,473
1/3/201157.0557.1657.0557.16564
12/31/201057.0857.2457.0857.22678
12/30/201056.7957.2056.7957.203,960
12/29/201057.2657.2657.1557.19800
12/28/201056.8556.8556.8556.850
Trading Center