$83.30 -0.42 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
9/23/201683.5383.6983.2683.30509,115
9/22/201683.4883.8583.3483.72843,793
9/21/201682.2683.1682.0883.071,297,710
9/20/201682.5382.5781.9681.96788,473
9/19/201682.3082.7081.9882.161,235,110
9/16/201682.0882.1081.6381.97797,113
9/15/201681.7482.8081.6282.63869,872
9/14/201681.9782.4681.5381.811,055,180
9/13/201682.6882.8581.6481.931,470,150
9/12/201681.7883.5681.6583.331,076,120
9/9/201683.8484.0782.1382.171,333,860
9/8/201684.4284.6084.2384.451,255,820
9/7/201684.3584.5984.2284.59592,754
9/6/201684.3784.4283.9184.35634,053
9/2/201684.0284.4283.9884.21596,948
9/1/201683.8584.0183.2183.79980,853
8/31/201684.0784.0783.4283.81784,323
8/30/201684.3684.4383.9084.19488,541
8/29/201683.9184.4983.9184.32589,694
8/26/201684.2484.7383.4783.85701,059
8/25/201684.0084.3983.9384.11611,348
8/24/201684.6184.7183.9684.12774,629
8/23/201684.6584.9084.6584.71570,404
8/22/201684.2584.4384.0684.34499,294
8/19/201684.1684.5084.0384.44680,392
8/18/201683.9784.4383.9784.41591,390
8/17/201683.9084.0383.4383.96606,228
8/16/201684.1884.2183.8983.90581,547
8/15/201684.1184.5684.0184.38861,549
8/12/201683.9784.1383.7483.98858,022
8/11/201683.7384.1483.6784.06551,973
8/10/201683.7283.8083.3283.44712,422
8/9/201683.7883.9783.5683.66547,365
8/8/201683.8484.1083.7083.79466,974
8/5/201683.3483.8183.3483.73796,689
8/4/201682.9583.2482.8283.04688,796
8/3/201682.4283.0282.2482.99544,365
8/2/201683.2983.3782.1582.52655,340
8/1/201683.6483.7483.1883.37650,847
7/29/201683.3483.8183.0983.68421,455
7/28/201683.3283.7383.1283.60513,437
7/27/201683.9283.9383.0783.44603,317
7/26/201683.4983.9083.3683.88565,024
7/25/201683.5783.6183.2583.51559,128
7/22/201683.2683.7283.1283.70489,493
7/21/201683.4383.6783.0083.17372,860
7/20/201683.2183.5782.9183.48540,187
7/19/201683.0983.1182.8283.07370,242
7/18/201683.1583.3682.9583.29421,839
7/15/201683.4483.4482.9583.14480,959
7/14/201683.4383.5283.0883.19705,689
7/13/201683.0683.1682.4882.84638,541
7/12/201682.3683.0482.3682.891,601,270
7/11/201681.7882.1281.6981.92651,231
7/8/201680.7281.7180.7281.60609,172
7/7/201680.2380.6779.7580.10762,704
7/6/201679.3480.1479.0080.11941,701
7/5/201680.2480.2779.2579.631,360,740
7/1/201680.3480.8780.0980.601,242,130
6/30/201679.3180.3678.9980.351,035,920
6/29/201678.2679.2678.2479.121,657,080
6/28/201676.7877.6676.7877.632,993,270
6/27/201677.4777.4975.7976.142,317,040
6/24/201678.7279.6978.0178.182,750,950
6/23/201681.0181.5080.8581.49697,446
6/22/201680.5580.8880.2780.32794,658
6/21/201680.4880.6580.1180.40670,458
6/20/201680.5980.9980.2680.35579,259
6/17/201679.5179.8679.3079.69602,440
6/16/201679.2479.8178.6579.741,107,800
6/15/201679.8080.2379.5879.65837,066
6/14/201679.7480.0279.1679.641,016,980
6/13/201680.3480.8079.8779.89609,063
6/10/201681.1281.1280.3480.61497,037
6/9/201681.5381.7881.3581.70880,174
6/8/201681.7982.0181.6581.91701,368
6/7/201681.4381.9081.3881.68716,594
6/6/201681.0481.5180.9481.38495,690
6/3/201680.8680.9880.2480.83764,112
6/2/201680.5781.1180.4681.11825,226
6/1/201680.2580.8280.0980.76563,427
5/31/201680.7180.8680.2980.59705,799
5/27/201680.1680.5680.1680.56487,095
5/26/201680.2980.4180.0280.10876,698
5/25/201679.7980.3579.7880.16752,587
5/24/201678.8179.7178.8179.54553,380
5/23/201678.5778.7878.4678.53431,544
5/20/201678.2878.7278.1778.58462,213
5/19/201677.8378.1777.3978.00758,011
5/18/201678.2178.8277.7578.23793,287
5/17/201678.7779.1778.1978.42918,083
5/16/201678.2779.1678.2678.961,463,230
5/13/201678.7179.0178.0178.16785,125
5/12/201679.3279.4778.4378.92578,232
5/11/201679.5079.7378.9478.94519,830
5/10/201679.0579.7678.9879.74474,590
5/9/201678.7178.9878.5278.77481,343
5/6/201678.2378.8778.1278.80585,108
5/5/201678.7679.0678.3978.55599,902
5/4/201678.6879.0478.3278.571,157,220
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center