GUGGENHEIM S&P 500 EQUAL WEIGH $63.96

up +0.06


21/5/2013 04:21 PM  |  NYSEARCA : RSP  |  Industries :
Type:

RSP historical data

Date Open High Low Close Volume
5/21/2013 63.97 64.17 63.72 63.96 4883
5/20/2013 63.82 64.14 63.79 63.90 8897
5/17/2013 63.41 63.88 63.29 63.87 5538
5/16/2013 63.45 63.58 63.03 63.14 4088
5/15/2013 63.00 63.64 63.00 63.54 4300
5/14/2013 62.41 63.19 62.41 63.13 7943
5/13/2013 62.44 62.53 62.17 62.40 3792
5/10/2013 62.14 62.49 62.05 62.48 3633
5/9/2013 62.22 62.38 61.96 62.09 6091
5/8/2013 61.91 62.27 61.87 62.27 8778
5/7/2013 61.73 61.97 61.55 61.97 6869
5/6/2013 61.43 61.65 61.37 61.58 6257
5/3/2013 61.16 61.59 61.15 61.37 4958
5/2/2013 60.22 60.71 60.22 60.65 5246
5/1/2013 60.51 60.57 60.01 60.03 6124
4/30/2013 60.46 60.65 60.14 60.65 3809
4/29/2013 60.23 60.54 60.12 60.42 5220
4/26/2013 60.22 60.27 59.87 60.08 5151
4/25/2013 60.19 60.59 60.01 60.28 5144
4/24/2013 59.74 60.02 59.71 59.95 3753
4/23/2013 59.37 59.71 59.12 59.67 4353
4/22/2013 58.87 59.18 58.42 59.06 3638
4/19/2013 58.44 58.83 58.24 58.80 3365
4/18/2013 58.65 58.76 58.03 58.27 9351
4/17/2013 59.05 59.08 58.23 58.55 123130
4/16/2013 59.02 59.53 58.90 59.53 3281
4/15/2013 60.03 60.04 58.62 58.65 4394
4/12/2013 60.31 60.36 59.91 60.25 4058
4/11/2013 60.26 60.70 60.25 60.50 4616
4/10/2013 59.65 60.24 59.65 60.20 4004
4/9/2013 59.40 59.67 59.14 59.49 3419
4/8/2013 58.84 59.27 58.61 59.27 3547
4/5/2013 58.25 58.81 58.08 58.76 4788
4/4/2013 58.71 59.00 58.66 58.97 4239
4/3/2013 59.42 59.44 58.49 58.66 6653
4/2/2013 59.48 59.64 59.20 59.33 12995
4/1/2013 59.70 59.74 59.14 59.33 5231
3/28/2013 59.36 59.75 59.29 59.64 5165
3/27/2013 59.04 59.39 58.85 59.35 3522
3/26/2013 59.07 59.35 59.03 59.35 2970
3/25/2013 59.29 59.38 58.63 58.92 5946
3/22/2013 58.95 59.08 58.85 59.04 2480
3/21/2013 59.03 59.16 58.64 58.74 4751
3/20/2013 59.12 59.39 59.04 59.27 4475
3/19/2013 59.14 59.19 58.39 58.77 4744
3/18/2013 58.75 59.27 58.74 59.01 6247
3/15/2013 59.49 59.49 59.23 59.40 2820
3/14/2013 59.44 59.73 59.44 59.68 2747
3/13/2013 59.24 59.41 59.03 59.34 6738
3/12/2013 59.17 59.28 58.97 59.19 4001
3/11/2013 59.02 59.23 58.90 59.20 5956
3/8/2013 58.94 59.06 58.63 59.02 6714
3/7/2013 58.53 58.68 58.52 58.64 3625
3/6/2013 58.62 58.70 58.39 58.47 4581
3/5/2013 58.08 58.52 58.08 58.41 6675
3/4/2013 57.59 57.82 57.28 57.80 5780
3/1/2013 57.21 57.63 56.85 57.58 7306
2/28/2013 57.36 57.82 57.34 57.34 7806
2/27/2013 56.56 57.58 56.56 57.41 2580
2/26/2013 56.59 56.67 56.07 56.62 8395
2/25/2013 57.77 57.82 56.24 56.24 6263
2/22/2013 57.11 57.41 57.05 57.38 5364
2/21/2013 57.20 57.20 56.62 56.82 8390
2/20/2013 58.25 58.28 57.31 57.35 6896
2/19/2013 58.02 58.28 57.94 58.28 11809
2/15/2013 58.00 58.04 57.65 57.88 3550
2/14/2013 57.71 57.97 57.59 57.93 3419
2/13/2013 57.93 57.99 57.68 57.79 3733
2/12/2013 57.65 57.85 57.60 57.78 2877
2/11/2013 57.64 57.64 57.42 57.59 3282
2/8/2013 57.30 57.60 57.30 57.57 3581
2/7/2013 57.46 57.46 56.88 57.29 6141
2/6/2013 57.08 57.41 57.00 57.41 7783
2/5/2013 57.02 57.37 56.92 57.22 4037
2/4/2013 57.04 57.11 56.65 56.74 7889
2/1/2013 57.17 57.37 57.05 57.31 4569
1/31/2013 56.77 56.93 56.59 56.79 3196
1/30/2013 56.96 57.09 56.74 56.81 4253
1/29/2013 56.79 57.01 56.65 56.98 5778
1/28/2013 56.93 57.01 56.64 56.82 5135
1/25/2013 56.74 56.95 56.59 56.95 6937
1/24/2013 56.38 56.78 56.33 56.54 5841
1/23/2013 56.39 56.39 56.12 56.29 5143
1/22/2013 55.99 56.35 55.85 56.35 4031
1/18/2013 55.83 55.98 55.61 55.94 3416
1/17/2013 55.55 55.92 55.43 55.78 7004
1/16/2013 55.24 55.35 55.13 55.29 4667
1/15/2013 54.95 55.40 54.84 55.37 5080
1/14/2013 55.11 55.16 54.88 55.14 4435
1/11/2013 55.12 55.15 54.88 55.11 5495
1/10/2013 54.95 55.11 54.75 55.09 11723
1/9/2013 54.62 54.85 54.62 54.76 8636
1/8/2013 54.68 54.70 54.33 54.57 4638
1/7/2013 54.85 54.85 54.61 54.80 7000
1/4/2013 54.71 55.05 54.59 55.01 9092
1/3/2013 54.58 54.87 54.45 54.57 71438
1/2/2013 54.37 54.60 54.11 54.60 10720
12/31/2012 52.31 53.32 52.18 53.32 6203
12/28/2012 52.56 52.83 52.32 52.32 3739
12/27/2012 53.02 53.08 52.27 52.86 6538
Marketplace
Trading Center