$79.97 +0.06 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Jul. 7, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
7/6/201579.7080.3479.5579.911,007,900
7/2/201580.4780.6680.0680.271,302,090
7/1/201580.5280.5280.0080.301,991,290
6/30/201580.2680.2979.5579.801,691,060
6/29/201580.6380.9679.5479.604,279,640
6/26/201581.4681.5081.0881.35814,850
6/25/201581.8281.8281.2381.26831,489
6/24/201582.1382.2381.5781.58785,834
6/23/201582.4082.4382.0782.211,587,520
6/22/201582.3982.5082.1582.27778,087
6/19/201582.0882.1981.7881.781,934,920
6/18/201581.9982.7681.9982.50943,397
6/17/201581.7681.9981.2681.761,072,500
6/16/201581.0281.5981.0281.57585,125
6/15/201581.0081.3080.6881.14899,907
6/12/201581.7681.8181.4381.52616,539
6/11/201582.0382.2481.9282.03745,973
6/10/201581.2982.0381.2281.86741,448
6/9/201581.0681.2280.7880.94985,848
6/8/201581.4581.5880.9780.99671,469
6/5/201581.4781.7181.0781.51951,393
6/4/201581.9482.1181.4081.52739,311
6/3/201582.2982.5282.0782.26567,465
6/2/201581.8982.4381.7082.111,045,390
6/1/201582.2582.3781.7382.101,100,280
5/29/201582.3982.5081.8881.97771,021
5/28/201582.5182.5682.1482.46637,929
5/27/201582.1382.7381.9682.61628,011
5/26/201582.5882.6481.8081.94834,692
5/22/201582.8683.0982.8282.89608,654
5/21/201582.7883.1482.7383.03693,441
5/20/201582.8883.1582.6482.81566,658
5/19/201582.9882.9982.6482.811,444,530
5/18/201582.6083.0582.5582.99973,077
5/15/201582.6382.6882.3482.68647,805
5/14/201582.3482.5482.1082.50571,568
5/13/201582.0882.2981.7381.83536,904
5/12/201581.7782.0681.3781.83796,243
5/11/201582.3182.5182.0582.07756,785
5/8/201582.0082.5182.0082.40821,443
5/7/201581.0381.5980.9281.40990,380
5/6/201581.7881.8980.7681.21860,507
5/5/201582.4082.6381.4481.492,376,770
5/4/201582.4582.6682.2982.50734,510
5/1/201581.5782.3081.5782.213,225,010
4/30/201581.8381.9681.0481.381,257,850
4/29/201581.9982.2981.7081.991,103,840
4/28/201582.0482.3381.5382.33929,949
4/27/201582.7782.8582.0282.101,128,290
4/24/201582.7182.7182.3882.55833,642
4/23/201582.1682.9182.1682.65965,471
4/22/201582.2682.4581.7682.391,023,220
4/21/201582.2182.5881.9582.111,272,240
4/20/201582.0182.3981.9982.21768,272
4/17/201582.0982.0981.2681.571,636,030
4/16/201582.5082.7782.2582.50984,302
4/15/201582.4382.8882.3682.66994,333
4/14/201581.8982.1881.6082.15809,322
4/13/201582.2982.4781.9281.93791,934
4/10/201582.2082.3682.0882.344,363,010
4/9/201581.7282.2081.4882.12899,569
4/8/201581.5881.9681.3781.80825,455
4/7/201581.8482.0781.5281.53745,946
4/6/201580.8082.0380.7881.83826,909
4/2/201580.7881.4380.6981.20952,449
4/1/201580.9980.9980.3380.841,286,810
3/31/201581.2181.6380.9881.051,010,200
3/30/201581.0881.7481.0281.61697,741
3/27/201580.2480.6980.2380.66717,190
3/26/201580.2380.7179.9380.31902,219
3/25/201581.7681.8680.5280.521,101,630
3/24/201582.0182.1481.5981.61865,459
3/23/201582.1582.5282.1082.10772,919
3/20/201581.8782.3781.7482.151,439,610
3/19/201582.0182.0181.4781.681,179,360
3/18/201580.8382.4880.6482.161,358,010
3/17/201580.9881.2080.6581.01943,346
3/16/201580.5281.3380.5281.31971,305
3/13/201580.5380.6079.6980.211,013,150
3/11/201579.8479.9779.5979.75872,284
3/10/201580.3080.3879.7579.751,138,840
3/9/201580.7581.1180.7580.98915,880
3/6/201581.5881.7180.6180.78974,586
3/5/201582.0382.0781.7682.011,991,080
3/4/201581.9981.9981.4081.86641,699
3/3/201582.4082.4381.9082.251,283,160
3/2/201582.2782.6282.1182.561,068,240
2/27/201582.3182.4582.1282.16960,027
2/26/201582.6182.6782.0882.31901,692
2/25/201582.6582.8682.4882.65866,184
2/24/201582.5382.7482.3382.66817,328
2/23/201582.5482.5582.2482.511,098,120
2/20/201582.0282.6281.6182.611,126,930
2/19/201581.9282.3481.7982.16861,252
2/18/201581.9582.2281.8282.20939,893
2/17/201581.8482.1881.6382.12891,184
2/13/201581.6281.9581.5381.911,482,330
2/12/201581.1481.6081.0381.591,408,370
2/11/201580.6680.9380.3480.73936,744
2/10/201580.4080.9079.9480.811,217,810
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!