Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.41

down -0.13


22/8/2014 04:00 PM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
8/22/201477.5077.5877.2277.41379,964
8/21/201477.4777.6377.3377.54947,833
8/20/201477.0377.4777.0077.41597,082
8/19/201476.8977.1676.8777.142,802,790
8/18/201476.5076.7476.4576.73802,893
8/15/201476.3876.4475.5576.06878,827
8/14/201475.8176.0975.7276.09655,613
8/13/201475.4575.7675.3375.73429,076
8/12/201475.3475.5375.0375.23475,462
8/11/201475.4775.7475.3775.39761,293
8/8/201474.2975.2074.1975.17790,703
8/7/201474.9674.9974.0274.18701,302
8/6/201474.2974.9274.2274.60519,235
8/5/201474.9675.2874.3974.59638,492
8/4/201474.8075.3874.5275.28614,566
8/1/201474.8075.2174.3374.761,060,170
7/31/201475.8875.9674.9174.92963,069
7/30/201476.6676.8176.0976.38366,493
7/29/201476.9277.0376.3976.39633,559
7/28/201476.8176.8676.3576.75391,062
7/25/201476.8976.9776.6376.74384,964
7/24/201477.0377.1776.9177.09438,591
7/23/201476.9677.0076.7276.93299,720
7/22/201476.8677.0576.8176.901,181,550
7/21/201476.4976.6376.2276.56449,565
7/18/201476.2176.7876.1676.72768,178
7/17/201476.6476.8875.8875.98937,994
7/16/201476.9777.0276.6376.91574,616
7/15/201476.8877.0576.3476.65436,030
7/14/201476.9677.0076.7976.84561,602
7/11/201476.4676.6376.2876.57358,549
7/10/201476.1076.7476.0476.551,011,220
7/9/201476.7776.9576.6376.91416,993
7/8/201476.9076.9776.3776.60670,802
7/7/201477.3877.3876.9577.00505,625
7/3/201477.3377.5077.2277.50482,410
7/2/201477.1877.2076.9777.06452,202
7/1/201476.8777.3676.8777.11623,066
6/30/201476.6376.7876.5576.71770,764
6/27/201476.3076.6876.3076.68314,721
6/26/201476.5576.5575.9576.481,057,100
6/25/201476.0076.5375.9576.47476,440
6/24/201476.5676.9076.1176.11700,100
6/20/201476.7376.7376.5576.73388,808
6/19/201476.7776.8176.4876.78420,066
6/18/201476.1376.6975.9576.67486,202
6/17/201475.6776.1575.5976.10389,913
6/16/201475.5675.8675.4875.75399,720
6/13/201475.4275.6775.2075.62480,390
6/12/201475.7175.7975.1575.36619,858
6/11/201475.8075.8775.6275.80675,476
6/10/201476.1176.1175.8776.07772,902
6/9/201476.1276.4476.0376.21434,768
6/6/201475.8276.1675.8276.10598,195
6/5/201475.3675.7674.9575.70468,668
6/4/201474.8075.2374.7675.19469,535
6/3/201474.8275.0074.7274.96411,741
6/2/201474.9675.0274.5874.98392,484
5/30/201474.7074.8774.5974.851,143,170
5/29/201474.5374.7574.2974.75608,130
5/28/201474.5174.5374.1874.311,270,710
5/27/201474.2774.4374.2074.39822,170
5/23/201473.6773.9773.5973.96608,234
5/22/201473.4273.7773.2873.58438,340
5/21/201473.0973.3872.9973.36562,878
5/20/201473.3873.3872.6672.83613,487
5/19/201473.1073.5172.9673.47791,893
5/16/201472.9173.2072.6373.20641,256
5/15/201473.4473.4472.4072.90861,037
5/13/201474.0874.2473.9173.961,860,380
5/12/201473.4974.0273.4573.992,469,710
5/8/201473.0273.7272.8273.07958,443
5/7/201472.9773.2072.4273.17475,065
5/6/201473.2373.2872.7372.73359,165
5/5/201472.9573.3972.6673.35685,952
5/2/201473.3073.7173.1873.25822,785
5/1/201473.2773.5072.9773.301,007,760
4/30/201472.7473.2772.6973.27575,760
4/29/201472.8472.9672.6072.88435,180
4/28/201472.8272.9971.8572.56639,838
4/25/201473.0173.0272.4272.58709,821
4/24/201473.4873.5072.9273.25703,164
4/23/201473.2073.3573.0673.15585,421
4/22/201472.9673.4172.9173.21868,640
4/21/201472.7272.8972.5472.881,466,850
4/17/201472.5672.8572.3772.69637,388
4/16/201472.3472.5672.0072.56805,328
4/15/201471.5171.8670.7571.821,692,770
4/14/201471.1771.5270.7971.37682,081
4/11/201471.1571.5570.6370.741,317,590
4/10/201473.0873.1371.4571.55881,512
4/9/201472.5873.0872.3573.08727,012
4/8/201471.9972.5071.7272.38608,514
4/7/201472.8172.8971.8071.99699,523
4/4/201474.1974.3072.8272.96794,194
4/3/201474.0374.0573.5573.80528,332
4/2/201473.7373.9973.5173.892,711,620
4/1/201473.2973.6173.1873.601,161,520
3/31/201472.8073.0972.7272.99662,192
3/28/201472.0872.6572.0272.33361,203
Trading Center