$69.57 +1.48 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Feb. 12, 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
2/12/201668.7169.5868.3769.571,333,950
2/11/201667.9168.5267.3568.092,591,130
2/10/201669.3770.1469.0169.071,236,780
2/9/201668.4369.5868.4169.032,052,090
2/8/201669.8669.8668.3069.242,050,220
2/5/201671.7171.7370.5170.731,297,850
2/4/201671.3872.5471.3871.951,521,090
2/3/201671.3171.7469.7971.542,214,440
2/2/201671.6871.6870.6370.851,211,830
2/1/201671.8372.7271.5572.353,406,360
1/29/201670.7772.3870.7372.381,000,440
1/28/201670.9171.0769.8770.391,169,800
1/27/201670.6871.6669.9170.341,400,160
1/26/201669.9770.9769.8570.88775,397
1/25/201670.6870.7869.5469.601,235,690
1/22/201670.5971.2470.3370.951,068,100
1/21/201669.2170.3868.6569.581,671,070
1/20/201668.7269.6266.9468.953,984,020
1/19/201670.5070.7269.0069.692,836,100
1/15/201669.4070.1168.8969.902,788,620
1/14/201670.4971.7269.6871.262,811,960
1/13/201672.3472.5870.0970.302,761,160
1/12/201672.3172.6571.1372.112,219,180
1/11/201672.2772.5171.0171.773,731,840
1/8/201673.2473.4771.9272.002,007,750
1/7/201673.2174.0472.6872.892,613,130
1/6/201674.8175.1274.0774.582,094,640
1/5/201675.9376.0875.4475.971,367,260
1/4/201675.4075.8174.8475.793,957,930
12/31/201577.0577.3376.6476.641,114,340
12/30/201577.7177.8377.1777.23740,729
12/29/201577.5577.9677.5377.86937,652
12/28/201577.0877.1176.5777.05796,719
12/24/201577.3877.6777.2877.41576,097
12/23/201576.6377.5576.6377.55894,607
12/22/201575.7376.4275.3776.231,079,150
12/21/201575.1875.5474.8975.40820,176
12/18/201575.6775.7074.7874.811,695,480
12/17/201577.7077.7676.3176.311,176,640
12/16/201576.9477.7376.7077.621,718,270
12/15/201576.3276.8876.2776.521,074,030
12/14/201575.5676.0174.8075.731,528,900
12/11/201576.1676.4975.4975.621,077,510
12/10/201577.0577.6976.9177.12676,206
12/9/201577.2878.3176.6377.011,287,920
12/8/201577.3878.0077.1577.55949,789
12/7/201578.4978.5577.7978.10575,222
12/4/201577.6578.8877.5978.73922,175
12/3/201578.7878.8477.1877.50895,207
12/2/201579.5779.6378.5278.62844,186
12/1/201579.1679.6979.1179.672,974,290
11/30/201579.0979.2278.8478.94557,559
11/27/201579.0379.2078.8579.08219,060
11/25/201579.0479.2278.8579.10337,926
11/24/201578.4479.1978.2279.05579,419
11/23/201578.8479.1578.6078.79586,490
11/20/201578.8279.0778.5978.79808,037
11/19/201578.5578.7478.3678.51594,191
11/18/201577.6778.6877.6278.59553,424
11/17/201577.6878.0777.2177.361,070,200
11/16/201576.2677.5676.2577.53702,827
11/13/201576.9577.1076.2976.34666,139
11/12/201577.8878.0777.1477.17754,169
11/11/201578.9578.9578.3178.36408,957
11/10/201578.3478.8378.2678.83917,805
11/9/201579.1679.1878.1378.57579,359
11/6/201579.5479.5478.7379.33541,412
11/5/201579.5879.7579.0479.47656,980
11/4/201580.0380.0979.3379.59879,106
11/3/201579.5380.1779.5079.861,200,550
10/30/201578.8679.1978.5978.70754,093
10/29/201578.6478.9078.4878.74639,434
10/28/201578.0078.8677.8278.84832,213
10/27/201578.0278.0377.5277.92903,510
10/26/201578.5078.5878.1878.30652,697
10/23/201578.6978.6978.1078.591,290,580
10/22/201577.5078.4577.4678.28805,795
10/21/201577.8678.0077.0477.09548,764
10/20/201577.4178.0077.4177.70460,776
10/19/201577.4877.6577.2377.59522,793
10/16/201577.7077.7377.2177.70545,433
10/15/201576.7477.6076.4877.59583,255
10/14/201576.9077.1876.4776.59692,535
10/13/201577.1277.7076.7876.86933,324
10/12/201577.6177.6177.2877.49536,896
10/9/201577.7377.8777.3577.611,683,870
10/8/201576.5677.8176.4777.631,014,060
10/7/201576.3976.8875.8876.71770,402
10/6/201576.0676.3475.6475.93563,747
10/5/201575.0776.2475.0776.15942,961
10/2/201572.6674.6272.3374.62899,864
10/1/201573.6073.7572.5973.40826,034
9/30/201572.8373.5672.4873.561,129,680
9/29/201571.9772.5871.6172.021,706,280
9/28/201573.6273.6271.8471.961,080,510
9/25/201574.5374.6873.5974.01902,442
9/24/201573.7474.1873.0773.96919,123
9/23/201574.5574.7674.0374.24631,692
9/22/201574.6874.9074.1074.55672,902
9/21/201575.8476.2975.3975.69639,405
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center