$88.51 +0.25 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
12/9/201688.3988.5188.1688.511,869,660
12/8/201687.9588.5387.7688.261,743,550
12/7/201686.6987.9486.6487.901,608,250
12/6/201686.3886.6786.0786.661,447,590
12/5/201685.9886.4085.9886.221,661,570
12/2/201685.5785.8685.4485.581,186,160
12/1/201686.0586.1685.3785.562,467,770
11/30/201686.1986.2785.8185.822,193,060
11/29/201685.7986.0285.5485.801,262,130
11/28/201686.1886.2485.6985.741,302,790
11/25/201686.1986.3286.0586.32669,997
11/23/201685.6686.0485.5386.011,265,420
11/21/201685.1885.5685.1285.542,311,760
11/18/201685.1485.1484.7984.871,209,860
11/17/201684.7485.1184.6285.071,636,130
11/16/201684.7984.8084.4184.621,455,830
11/15/201684.5784.9984.3484.991,617,260
11/14/201683.9984.4683.8884.372,660,410
11/11/201683.4683.7483.0783.671,771,560
11/10/201683.5484.1783.0483.673,215,430
11/9/201681.4183.3780.8883.062,302,290
11/8/201681.6882.3481.3982.09932,128
11/7/201681.3781.8081.1281.781,131,510
11/4/201680.1080.6679.9480.05891,772
11/3/201680.4580.6079.9080.04731,805
11/2/201680.7480.9480.1280.30848,404
11/1/201681.7581.7580.3380.881,802,420
10/31/201681.6581.7881.4581.55605,436
10/28/201681.4182.0081.1281.42729,413
10/27/201682.1582.2081.3881.43447,660
10/26/201681.6582.1181.5781.91535,459
10/25/201682.2782.2981.8781.95766,200
10/24/201682.5582.7682.2782.42404,587
10/21/201681.7982.2581.6182.16469,992
10/20/201682.1982.4781.8982.21610,326
10/19/201682.1282.5081.8882.37578,132
10/18/201682.1482.2081.7681.97525,050
10/17/201681.7181.8581.3581.41560,609
10/14/201682.1882.4581.6981.69941,608
10/13/201681.4882.0080.9581.75632,855
10/12/201681.9682.2881.7482.05771,955
10/11/201682.9382.9381.6181.94869,781
10/10/201683.1483.5483.1483.18463,971
10/7/201683.3483.4982.5082.81660,052
10/6/201683.0783.3382.8083.26736,205
10/5/201683.0183.4182.8583.22592,662
10/4/201683.3683.4182.4682.731,684,610
10/3/201683.3483.4583.0383.24830,662
9/30/201683.2183.8883.0683.59798,864
9/29/201683.5183.7982.6682.911,090,920
9/28/201683.1983.6982.6983.61988,045
9/27/201682.5983.0982.4283.03630,090
9/26/201682.9683.0882.6182.66676,886
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center