$79.45 +0.92 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

May. 24, 2016 | 11:55 AM

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
5/23/201678.5778.7878.4678.53431,544
5/20/201678.2878.7278.1778.58462,213
5/19/201677.8378.1777.3978.00758,011
5/18/201678.2178.8277.7578.23793,287
5/17/201678.7779.1778.1978.42918,083
5/16/201678.2779.1678.2678.961,463,230
5/13/201678.7179.0178.0178.16785,125
5/12/201679.3279.4778.4378.92578,232
5/11/201679.5079.7378.9478.94519,830
5/10/201679.0579.7678.9879.74474,590
5/9/201678.7178.9878.5278.77481,343
5/6/201678.2378.8778.1278.80585,108
5/5/201678.7679.0678.3978.55599,902
5/4/201678.6879.0478.3278.571,157,220
5/3/201679.3879.3878.7379.081,243,210
5/2/201679.7280.0779.3379.98734,370
4/29/201679.7879.8378.8479.51831,708
4/28/201680.3580.9779.8480.00933,537
4/27/201680.3781.1180.3480.96895,293
4/26/201680.0380.4479.9580.441,199,550
4/25/201679.9480.0679.5579.88726,227
4/22/201679.8880.3479.8080.22747,965
4/21/201680.2680.3879.6479.72633,558
4/20/201680.2080.6079.8980.26681,139
4/19/201679.9480.3179.7680.11691,236
4/18/201678.9379.7778.7679.76543,067
4/15/201679.1679.2678.9379.19656,705
4/14/201679.4279.4279.0379.21622,459
4/13/201678.7679.3878.6779.371,003,400
4/12/201677.6378.5277.4578.38585,612
4/11/201677.9278.3677.5177.54696,928
4/8/201677.8478.1477.4377.63536,148
4/7/201677.8778.0476.9677.29647,221
4/6/201677.4878.3077.3278.27533,583
4/5/201677.8377.9077.3777.45929,694
4/4/201678.8378.9178.2478.33641,448
4/1/201678.0878.9177.7078.843,030,710
3/31/201678.4778.7278.4078.531,901,230
3/30/201678.6978.9078.3078.53797,312
3/29/201677.3078.3077.0878.29749,129
3/28/201677.5777.7177.1777.50634,326
3/24/201676.9977.3976.6977.39982,255
3/23/201678.1278.1277.4277.48669,236
3/22/201677.9678.5077.7978.281,498,020
3/21/201678.2378.4877.9978.34811,905
3/18/201678.1678.5378.1078.321,183,010
3/17/201677.6778.5977.4578.36989,671
3/16/201676.7177.7876.7177.64844,539
3/15/201676.8376.9176.5576.91534,864
3/14/201677.2077.5277.0377.35803,719
3/11/201676.6877.5176.6477.461,308,250
3/10/201676.0776.5275.1676.031,391,250
3/9/201675.8076.1275.5075.92871,456
3/8/201676.3476.3475.4575.521,358,790
3/7/201676.0476.9876.0176.781,198,870
3/4/201676.0976.8475.8076.411,689,020
3/3/201675.2276.0675.1476.021,749,780
3/2/201674.5875.3574.4075.332,157,340
3/1/201673.7174.7973.4274.792,011,780
2/29/201673.6074.0773.1073.101,034,700
2/26/201673.9174.0973.5173.66976,427
2/25/201672.8573.5472.5373.53943,215
2/24/201671.6672.8371.1972.721,093,420
2/23/201672.8873.0772.2472.29590,505
2/22/201672.6073.1872.6073.16693,748
2/19/201671.7071.9371.2671.90819,665
2/18/201672.3672.3671.8172.121,129,350
2/17/201671.4472.4671.4472.27880,613
2/16/201670.2670.9669.9470.961,481,040
2/12/201668.7169.5868.3769.571,333,950
2/11/201667.9168.5267.3568.092,591,130
2/10/201669.3770.1469.0169.071,236,780
2/9/201668.4369.5868.4169.032,052,090
2/8/201669.8669.8668.3069.242,050,220
2/5/201671.7171.7370.5170.731,297,850
2/4/201671.3872.5471.3871.951,521,090
2/3/201671.3171.7469.7971.542,214,440
2/2/201671.6871.6870.6370.851,211,830
2/1/201671.8372.7271.5572.353,406,360
1/29/201670.7772.3870.7372.381,000,440
1/28/201670.9171.0769.8770.391,169,800
1/27/201670.6871.6669.9170.341,400,160
1/26/201669.9770.9769.8570.88775,397
1/25/201670.6870.7869.5469.601,235,690
1/22/201670.5971.2470.3370.951,068,100
1/21/201669.2170.3868.6569.581,671,070
1/20/201668.7269.6266.9468.953,984,020
1/19/201670.5070.7269.0069.692,836,100
1/15/201669.4070.1168.8969.902,788,620
1/14/201670.4971.7269.6871.262,811,960
1/13/201672.3472.5870.0970.302,761,160
1/12/201672.3172.6571.1372.112,219,180
1/11/201672.2772.5171.0171.773,731,840
1/8/201673.2473.4771.9272.002,007,750
1/7/201673.2174.0472.6872.892,613,130
1/6/201674.8175.1274.0774.582,094,640
1/5/201675.9376.0875.4475.971,367,260
1/4/201675.4075.8174.8475.793,957,930
12/31/201577.0577.3376.6476.641,114,340
12/30/201577.7177.8377.1777.23740,729
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center