$80.35 +0.05 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Nov. 26, 2014 | 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
11/26/201480.3680.4480.1780.35568,114
11/25/201480.4780.5880.1080.301,117,590
11/24/201480.3280.3980.1880.36754,681
11/21/201480.4180.4779.8380.081,177,300
11/20/201478.9979.6778.9579.60849,929
11/19/201479.4079.4979.0079.321,293,050
11/18/201479.0679.6179.0279.491,043,460
11/17/201478.6979.0578.6778.991,217,670
11/14/201478.8778.9978.6678.88987,855
11/13/201479.0879.1778.5278.84666,025
11/12/201478.7379.0778.6978.99594,735
11/11/201479.0379.0978.8278.98835,571
11/10/201478.8179.0278.7278.96797,929
11/7/201478.6778.8678.4478.76826,687
11/6/201478.3778.6978.0378.661,113,700
11/5/201478.2778.3577.9678.311,153,850
11/4/201477.9377.9877.3777.71998,169
11/3/201478.2678.4577.9478.101,193,000
10/31/201478.1478.1977.6578.081,369,190
10/30/201476.4077.3676.3477.141,260,480
10/29/201476.8677.0576.0476.59827,018
10/28/201476.1176.7575.9276.75883,846
10/27/201475.7375.9075.3075.791,009,240
10/24/201475.4275.9875.1675.921,127,010
10/23/201475.2175.8875.1175.381,120,150
10/22/201475.3075.4974.4674.492,232,790
10/21/201474.0475.2073.9675.122,040,620
10/20/201472.7873.6172.7173.591,203,720
10/17/201472.9573.2672.4172.821,400,240
10/16/201470.5372.4870.2672.021,943,360
10/15/201472.0772.0270.0171.793,965,050
10/14/201472.0172.8771.8272.071,894,180
10/13/201472.9273.2171.6371.682,663,280
10/10/201473.8474.1672.9272.921,737,660
10/9/201475.3175.4273.8073.821,130,720
10/8/201474.3675.5873.8675.501,814,170
10/7/201475.1475.2574.2574.26929,928
10/6/201475.9376.0675.2375.48752,807
10/3/201475.3975.7775.1275.602,087,130
10/2/201474.7275.1173.9774.861,386,920
10/1/201475.7375.8074.6274.781,395,710
9/30/201476.2876.3675.6875.79856,377
9/29/201475.7076.2875.5476.14724,352
9/26/201475.8576.4375.7776.281,244,820
9/25/201476.7076.7075.7075.751,218,540
9/24/201476.3476.9276.0976.89507,333
9/23/201476.5976.8676.2776.293,144,940
9/22/201477.4177.5376.7176.83696,800
9/19/201477.9678.0677.3777.55648,623
9/18/201477.9678.0277.8077.99673,740
9/17/201477.7978.0777.3477.70813,542
9/16/201477.0377.7976.9577.63664,985
9/15/201477.2777.2776.9277.10420,978
9/12/201477.7577.7577.0377.27455,770
9/11/201477.4077.8477.3677.83461,631
9/10/201477.6177.7277.2277.69472,521
9/9/201478.0578.1377.3877.53909,247
9/8/201478.2178.3577.8378.092,283,060
9/5/201477.9078.3377.6778.32650,567
9/4/201478.1978.4877.7777.97537,101
9/3/201478.3178.3777.9978.07563,068
9/2/201478.2178.2377.7778.01749,889
8/29/201477.9678.0977.7178.07312,752
8/28/201477.5277.8477.4177.79330,239
8/27/201477.9277.9677.6877.82389,112
8/26/201477.8778.0577.8177.86742,875
8/25/201477.8677.9077.6477.79595,601
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center