$74.00 -2.17 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Sep. 1, 2015 | 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
8/31/201576.4176.7575.8876.172,712,040
8/28/201576.2376.9476.2376.73834,756
8/27/201575.6176.7375.1576.561,520,270
8/26/201574.2974.7472.5874.642,139,700
8/25/201575.5175.5772.2772.274,330,640
8/24/201571.3975.5743.7773.336,327,780
8/21/201577.8978.1276.3576.383,150,330
8/20/201579.6379.7478.4978.525,048,090
8/19/201580.4180.7679.7780.18854,660
8/18/201580.9081.0580.6980.80256,442
8/17/201580.2581.0180.0680.97730,849
8/14/201580.1180.5980.1180.56436,445
8/13/201580.3680.5180.0380.24374,641
8/12/201579.6580.4879.0980.37914,981
8/11/201580.2780.4779.9080.23728,861
8/10/201580.2880.9380.2880.90702,107
8/7/201579.7979.8779.4679.77870,080
8/6/201580.4480.4579.5179.91535,175
8/5/201580.5981.0180.3080.45539,450
8/4/201580.3080.5679.9980.17825,273
8/3/201580.5980.5979.9080.261,686,580
7/31/201580.8180.9480.4880.57528,548
7/30/201580.2180.6180.0280.56491,692
7/29/201579.8980.5879.8080.52795,045
7/28/201579.1979.9478.7979.85899,762
7/27/201579.0479.1878.6678.86989,038
7/24/201580.2080.2079.2079.34994,383
7/23/201580.7380.8080.0780.23736,081
7/22/201580.4080.7680.4080.611,236,010
7/21/201580.8481.0380.4380.59493,472
7/20/201581.1081.1080.8180.89543,820
7/17/201581.3681.3680.9081.05690,802
7/16/201581.3081.4881.2481.46520,639
7/15/201581.3381.3380.7580.96914,045
7/14/201581.0781.3780.9181.24630,908
7/13/201580.8281.0480.6981.00512,842
7/10/201580.1280.3379.8180.19555,768
7/9/201579.9280.2379.3179.33856,709
7/8/201579.9780.1279.0179.141,006,800
7/7/201580.0280.6479.0180.571,583,970
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
  • 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!