GUGGENHEIM S&P 500 EQ WT CONS $85.44

up +0.49


22/5/2013 12:22 PM  |  NYSEARCA : RHS  |  Industries :
Type:

RHS historical data

Date Open High Low Close Volume
8/6/2010 52.35 52.67 52.35 52.67 131
8/5/2010 52.73 52.79 52.67 52.79 42
8/4/2010 52.70 53.10 52.70 53.05 47
8/3/2010 52.88 53.00 52.88 53.00 4
8/2/2010 53.08 53.11 53.08 53.11 3
7/30/2010 52.42 52.42 52.35 52.35 11
7/29/2010 52.50 52.50 52.12 52.12 4
7/28/2010 53.54 53.54 53.54 53.54 0
7/27/2010 53.50 53.55 53.50 53.54 26
7/26/2010 53.18 53.28 53.15 53.28 8
7/23/2010 52.59 52.62 52.59 52.60 11
7/22/2010 52.40 52.45 52.40 52.45 3
7/21/2010 52.40 52.40 51.85 51.85 8
7/20/2010 51.61 52.47 51.61 52.47 7
7/19/2010 51.75 51.75 51.75 51.75 0
7/16/2010 51.76 51.76 51.75 51.75 8
7/15/2010 52.47 52.47 52.47 52.47 2
7/14/2010 52.00 52.00 52.00 52.00 0
7/13/2010 52.00 52.00 52.00 52.00 1
7/12/2010 51.74 51.74 51.74 51.74 2
7/9/2010 51.47 51.47 51.47 51.47 0
7/8/2010 51.35 51.49 51.35 51.47 11
7/7/2010 50.00 50.94 50.00 50.94 24
7/6/2010 49.98 50.35 49.69 49.93 30
7/2/2010 49.91 49.91 49.55 49.65 8
7/1/2010 49.73 49.73 49.27 49.68 56
6/30/2010 49.70 49.70 49.70 49.70 2
6/29/2010 51.00 51.00 49.15 50.41 74
6/28/2010 51.25 51.25 51.25 51.25 2
6/25/2010 50.79 50.88 50.74 50.74 5
6/24/2010 51.53 51.53 51.31 51.40 11
6/23/2010 51.66 51.66 51.60 51.60 3
6/22/2010 52.08 52.08 52.08 52.08 0
6/21/2010 52.70 52.70 52.08 52.08 12
6/18/2010 52.62 52.62 52.62 52.62 0
6/17/2010 52.55 52.62 52.54 52.62 7
6/16/2010 52.50 52.50 52.50 52.50 0
6/15/2010 52.72 52.72 52.45 52.50 8
6/14/2010 52.40 52.40 52.28 52.28 14
6/11/2010 51.89 51.89 51.89 51.89 0
6/10/2010 51.79 51.90 51.79 51.89 77
6/9/2010 51.54 51.54 51.54 51.54 1
6/8/2010 50.38 50.38 50.38 50.38 1
6/7/2010 50.59 50.81 50.37 50.37 14
6/4/2010 51.22 51.25 50.65 50.65 16
6/3/2010 52.00 52.00 51.93 52.00 17
6/2/2010 51.28 51.29 51.06 51.29 4
6/1/2010 50.72 51.19 50.72 51.00 8
5/28/2010 51.28 51.28 51.28 51.28 2
5/27/2010 51.08 51.28 50.92 51.28 4
5/26/2010 50.68 50.97 50.68 50.72 76
5/25/2010 50.05 50.09 49.84 50.09 14
5/24/2010 51.15 51.41 51.15 51.20 77
5/21/2010 50.68 51.02 50.68 50.94 59
5/20/2010 52.05 52.05 51.36 51.62 58
5/19/2010 52.96 53.04 52.44 53.04 102
5/18/2010 53.77 53.77 53.02 53.02 37
5/17/2010 53.14 53.18 52.72 53.18 32
5/14/2010 53.11 53.14 52.56 52.56 20
5/13/2010 53.64 53.94 53.53 53.53 11
5/12/2010 53.06 53.56 53.06 53.56 34
5/11/2010 52.72 53.10 52.72 53.10 3
5/10/2010 53.55 53.55 52.20 52.86 15
5/7/2010 52.46 52.46 51.74 51.74 31
5/6/2010 53.46 53.46 46.73 51.85 86
5/5/2010 53.90 53.90 53.77 53.78 29
5/4/2010 53.90 53.90 53.62 53.62 19
5/3/2010 54.05 54.41 54.04 54.33 53
4/30/2010 54.57 54.57 54.57 54.57 1
4/29/2010 54.37 54.43 54.36 54.43 23
4/28/2010 53.63 53.63 53.63 53.63 9
4/27/2010 54.50 54.50 53.87 53.87 22
4/26/2010 54.87 54.89 54.75 54.77 27
4/23/2010 54.70 54.70 54.69 54.70 26
4/22/2010 54.80 54.80 54.62 54.62 36
4/21/2010 54.90 54.90 54.89 54.90 9
4/20/2010 54.81 54.87 54.81 54.86 17
4/19/2010 54.49 54.69 54.49 54.69 23
4/16/2010 54.69 54.69 54.46 54.61 8
4/15/2010 54.68 54.76 54.62 54.76 9
4/14/2010 54.54 54.63 54.50 54.63 18
4/13/2010 54.33 54.53 54.33 54.53 10
4/12/2010 54.54 54.71 54.50 54.71 30
4/9/2010 54.34 54.34 54.34 54.34 8
4/8/2010 53.88 54.15 53.88 54.11 6
4/7/2010 54.12 54.12 54.02 54.05 12
4/6/2010 54.27 54.29 54.27 54.29 4
4/5/2010 54.59 54.59 54.41 54.42 9
4/1/2010 54.28 54.28 54.19 54.19 10
3/31/2010 53.88 54.06 53.88 53.92 31
3/30/2010 54.14 54.15 53.98 54.13 48
3/29/2010 53.68 53.96 53.68 53.96 5
3/26/2010 53.61 53.61 53.41 53.41 7
3/25/2010 53.73 53.80 53.61 53.61 68
3/24/2010 53.95 53.95 53.91 53.91 12
3/23/2010 51.95 54.16 51.95 54.16 27
3/22/2010 52.69 53.79 52.69 53.79 25
3/19/2010 53.60 53.73 53.30 53.30 21
3/18/2010 53.91 53.92 53.87 53.92 12
3/17/2010 53.86 54.06 53.85 53.99 25
Marketplace
Trading Center