Guggenheim S&P 500® Eq Wt Cons Staples $93.39

up +0.47


17/4/2014 06:40 PM  |  NYSEARCA : RHS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
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
12/27/201056.7956.8556.7956.85200
12/23/201057.1957.1957.0857.096,809
12/22/201057.0557.1157.0557.111,595
12/21/201056.8356.8356.8356.83100
12/20/201056.8757.0056.8756.921,509
12/17/201056.8056.8856.7656.881,600
12/16/201056.7857.0556.7857.051,058
12/15/201056.6656.7956.6656.69551
12/14/201056.4856.6956.4856.611,557
12/13/201056.6156.6656.4856.493,750
12/10/201056.6756.6756.3356.49476
12/9/201056.1056.4156.1056.413,696
12/8/201055.6956.0455.6956.041,237
12/7/201056.1156.1155.7255.855,444
12/6/201055.7155.7655.6355.76635
12/3/201055.6355.6355.6355.630
12/2/201055.6355.6355.6355.63475
12/1/201055.4355.7755.4355.771,209
11/30/201054.6254.8054.5154.802,482
11/29/201054.5454.9254.4154.92616
11/26/201055.1055.1055.1055.10100
11/24/201055.2155.2155.2055.20234
11/23/201054.8354.8354.8354.83100
11/22/201055.2055.2055.2055.20520
11/19/201055.2255.2255.2255.22545
11/18/201055.3455.3455.3455.34159
11/17/201054.6254.6254.6254.62220
11/16/201054.6954.6954.3754.392,174
11/15/201055.3855.3855.0955.213,783
11/12/201055.0155.0155.0155.01185
11/11/201054.8954.8954.8954.891,300
11/10/201055.4855.4855.1155.143,978
11/9/201055.7055.7055.4855.481,415
11/8/201056.0756.0754.6955.781,601
11/5/201056.1656.1656.0556.051,090
11/4/201056.0056.0056.0056.00100
11/3/201055.4655.5755.4455.4525,584
11/2/201055.6255.6255.4355.43485
11/1/201055.4255.5055.0055.172,384
10/29/201055.1655.4255.1655.422,190
10/28/201055.1955.1955.1555.15523
10/27/201055.0755.0755.0755.070
10/26/201055.0755.0755.0755.07100
10/25/201055.7955.7955.7555.782,150
10/22/201055.4655.4655.4655.461,000
10/21/201055.0955.0955.0855.08900
10/20/201055.1955.1955.1955.19106
10/19/201055.2555.2554.6054.604,305
10/18/201055.3655.4955.3655.492,397
10/15/201055.3655.3655.3655.360
10/14/201055.4055.4055.3655.36210
10/13/201055.1555.2855.1555.251,354
10/12/201054.2554.3454.2454.291,320
10/11/201054.3654.3654.3654.36285
10/8/201054.2054.2054.2054.200
10/7/201054.2054.2054.2054.20300
10/6/201054.3554.3554.3554.350
10/5/201054.3554.3554.3554.35520
10/4/201054.0054.0953.6953.691,895
10/1/201053.9653.9653.9653.960
9/30/201053.9653.9653.9653.960
9/29/201053.8654.1253.8653.964,632
9/28/201053.8153.8153.8153.810
9/27/201053.6253.8153.6253.81231
9/24/201053.8853.8853.8853.88100
9/23/201053.4053.4153.0953.094,500
9/22/201053.3353.5253.3153.527,193
9/21/201053.5853.5853.2753.442,536
9/20/201053.1953.7653.1953.761,913
9/17/201053.5353.5353.2053.20666
Trading Center