$82.16 -0.30 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

May. 29, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
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
2/9/201580.0880.3879.8480.03972,250
2/6/201580.7780.9280.0980.31935,339
2/5/201580.0780.6680.0080.651,080,670
2/4/201579.7580.2179.5179.711,110,910
2/3/201579.1280.1679.0480.161,386,680
2/2/201578.0478.8177.1678.554,156,920
1/30/201578.2078.7877.6677.71910,902
1/29/201578.1078.8477.4478.70862,302
1/28/201579.5679.5677.9277.981,307,540
1/27/201579.0279.6278.6679.191,114,680
1/26/201579.4179.8479.0079.83711,173
1/23/201579.7979.8679.3979.441,144,630
1/22/201579.1379.9478.5079.871,203,010
1/21/201578.0378.9377.8678.771,387,980
1/20/201578.4378.5577.5178.231,499,780
1/16/201577.0978.2876.9478.19994,733
1/15/201578.1578.3677.0777.131,685,580
1/14/201577.3477.8976.8577.852,030,960
1/13/201579.0379.5677.6378.261,827,960
1/12/201579.2679.2678.2078.461,517,320
1/9/201580.0780.0878.9579.251,569,310
1/8/201579.1979.9779.1579.901,951,490
1/6/201578.5178.7377.1877.592,766,840
1/5/201579.5779.6078.2378.443,922,370
1/2/201580.3880.5579.4680.032,049,130
12/31/201481.0381.0380.0080.051,279,560
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center