$129.62 +0.11 (%) Guggenheim Shs S&P Equal Weight Consumer Staples Index Fund -

Jul. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RHS historical data

Date Open High Low Close Volume
12/8/2014104.59104.89104.07104.3512,427
12/5/2014104.45104.48104.19104.4810,271
12/4/2014104.18104.42103.96104.2122,406
12/3/2014105.18105.24104.14104.4616,678
12/2/2014104.99105.23104.82105.1764,902
12/1/2014105.55105.55104.94104.9829,535
11/28/2014104.70105.98104.70105.626,626
11/26/2014104.43104.43104.11104.297,314
11/25/2014104.14104.23103.74104.0248,935
11/24/2014104.58104.58103.74103.7410,077
11/21/2014104.48104.63103.85104.008,445
11/20/2014103.85103.99103.65103.699,491
11/19/2014104.26104.26103.82104.155,302
11/18/2014103.65104.22103.54104.0520,397
11/17/2014103.00103.67102.87103.6523,936
11/14/2014103.30103.30102.49102.6810,032
11/13/2014103.48103.70102.83103.3113,130
11/12/2014102.86103.19102.42103.1925,835
11/11/2014103.52103.52102.86103.1113,622
11/10/2014102.96103.46102.82103.2216,037
11/7/2014102.71102.97102.22102.9116,155
11/6/2014102.26102.60102.23102.60114,366
11/5/2014102.10102.39101.55101.9028,513
11/4/2014101.22101.75101.00101.3855,770
11/3/2014101.00101.39100.87101.3369,044
10/31/2014101.41101.41100.38100.79196,083
10/30/201499.00100.1998.8599.7210,525
10/29/201499.9199.9198.8999.4824,472
10/28/201499.7799.7899.2799.6692,843
10/27/201498.8099.4498.8099.168,990
10/24/201498.7398.9698.4598.799,258
10/23/201499.0899.0898.2598.2620,403
10/22/201498.3399.0098.2798.3012,781
10/21/201497.2098.2796.8898.1514,079
10/20/201495.3897.1895.3897.0722,376
10/17/201495.4995.7794.4695.6719,685
10/16/201493.9094.8293.4294.3415,248
10/15/201495.6895.7493.5095.19109,165
10/14/201496.3196.6796.0296.0915,939
10/13/201497.3497.4996.4496.4421,783
10/10/201497.5398.3697.5397.6716,794
10/9/201498.2798.8497.4697.645,415
10/8/201497.2198.5397.0798.539,410
10/7/201497.6497.7997.1297.128,102
10/6/201498.1098.1097.3097.8428,398
10/3/201497.1597.8197.1097.7619,459
10/2/201496.6096.9296.0396.6456,279
10/1/201497.9797.9796.4296.57112,252
9/30/201497.4897.6197.2797.481,772
9/29/201496.7797.5096.7797.426,601
9/26/201496.8697.2396.5097.189,633
9/25/201497.8697.8696.8597.054,982
9/24/201496.9998.3596.9998.355,901
9/23/201497.8297.8297.1197.117,203
9/22/201498.2798.2797.8398.0615,741
9/19/201498.4598.4598.2798.292,257
9/18/201498.5298.8198.4098.786,093
9/17/201498.7498.7498.1598.309,121
9/16/201497.7898.8397.7898.746,021
9/15/201497.5797.8797.5597.854,657
9/12/201498.6498.6497.4897.487,505
9/11/201497.9698.2597.8698.2423,647
9/10/201497.8198.0497.3598.047,748
9/9/201498.2998.2997.4397.456,582
9/8/201498.4698.5197.9398.095,064
9/5/201498.1598.5597.9298.557,679
9/4/201498.2098.6497.4698.1211,927
9/3/201498.2998.3698.1498.182,508
9/2/201498.2098.6197.9098.156,829
8/29/201498.3698.3697.8997.944,748
8/28/201497.7398.0097.5198.0046,832
8/27/201498.0098.0097.6097.8860,865
8/26/201497.8998.0097.6997.724,400
8/25/201497.9797.9797.5397.758,088
8/22/201497.6097.6497.2697.424,213
8/21/201497.1397.7597.1397.367,403
8/20/201496.9297.2696.9297.207,159
8/19/201497.0997.4097.0397.326,494
8/18/201496.9697.1096.9196.952,835
8/15/201496.7497.2396.2496.728,338
8/14/201495.8795.9995.8395.973,301
8/13/201495.6895.6895.2295.467,635
8/12/201495.3695.6495.0695.269,619
8/11/201494.8595.6294.8595.5333,070
8/8/201493.8694.5593.4794.553,516
8/7/201494.5294.5293.4793.515,794
8/6/201493.9994.2093.7894.1616,079
8/5/201493.4894.0193.1393.3427,582
8/4/201493.6493.8393.1693.7626,188
8/1/201492.2693.6591.8393.4613,377
7/31/201494.0894.0892.7292.72185,970
7/30/201495.9795.9794.7394.799,238
7/29/201496.0796.4295.8595.864,204
7/28/201496.8796.8796.0096.086,231
7/25/201496.6096.6096.3496.4867,292
7/24/201496.7396.9896.7096.9847,890
7/23/201497.0697.0696.5496.6011,260
7/22/201497.0797.1096.7296.838,303
7/21/201496.8696.8696.4896.643,476
7/18/201496.7697.2496.6997.144,423
  • Showing 701-800 of 1,547 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 16
  • >>
Trading Center