$97.48 +0.07 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund - NYSEARCA

Sep. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
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
Trading Center