Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.63

up +0.53


16/9/2014 04:00 PM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
4/21/201472.7272.8972.5472.881,466,850
4/17/201472.5672.8572.3772.69637,388
4/16/201472.3472.5672.0072.56805,328
4/15/201471.5171.8670.7571.821,692,770
4/14/201471.1771.5270.7971.37682,081
4/11/201471.1571.5570.6370.741,317,590
4/10/201473.0873.1371.4571.55881,512
4/9/201472.5873.0872.3573.08727,012
4/8/201471.9972.5071.7272.38608,514
4/7/201472.8172.8971.8071.99699,523
4/4/201474.1974.3072.8272.96794,194
4/3/201474.0374.0573.5573.80528,332
4/2/201473.7373.9973.5173.892,711,620
4/1/201473.2973.6173.1873.601,161,520
3/31/201472.8073.0972.7272.99662,192
3/28/201472.0872.6572.0272.33361,203
3/27/201471.9072.1471.5971.86894,332
3/26/201472.8672.9971.9972.00565,455
3/25/201472.6872.8772.2272.56415,020
3/24/201473.0373.1972.0672.32704,718
3/21/201473.3373.5472.7872.84699,774
3/20/201472.7473.3172.6173.231,068,420
3/19/201473.4973.4972.4872.92666,969
3/18/201472.9273.3872.8673.32804,226
3/17/201472.5872.9272.4272.76702,962
3/14/201472.0772.5472.0072.16613,615
3/13/201473.2873.2871.9972.20890,334
3/12/201472.6473.0472.4473.03508,908
3/11/201473.5273.6472.8373.00717,377
3/10/201473.4673.5373.0273.38506,077
3/7/201473.8473.8773.2673.55757,415
3/6/201473.6073.7273.4773.55699,455
3/5/201473.4573.5173.2873.361,105,640
3/4/201473.1473.5173.0673.40852,395
3/3/201472.2672.5171.8772.321,003,330
2/28/201472.6673.1472.3872.83848,331
2/27/201472.2672.6672.1872.63549,963
2/26/201472.2272.6572.1772.33995,317
2/25/201472.3672.5371.9972.24757,828
2/24/201472.0672.8272.0672.301,212,670
2/21/201472.0372.1971.8571.92635,673
2/20/201471.4271.9971.2171.88468,432
2/19/201471.5672.0371.2871.37680,639
2/18/201471.5971.7571.3471.69944,479
2/14/201471.0371.5070.8971.43696,303
2/13/201470.2071.1270.0871.07837,267
2/12/201470.7370.9370.5170.631,573,090
2/11/201469.9070.6869.8570.54945,129
2/10/201469.7269.8669.4869.83676,948
2/7/201469.2069.7668.9669.71874,883
2/6/201468.1068.8767.9768.86673,988
2/5/201467.8268.0267.2367.881,172,530
2/4/201467.8068.1667.4668.001,671,160
2/3/201468.9969.1467.3567.442,004,770
1/31/201468.7169.5668.6169.141,048,520
1/30/201469.2769.6669.1069.47721,906
1/29/201468.8569.2068.5668.701,038,000
1/28/201468.9669.4268.9569.33962,225
1/27/201469.0269.3368.3268.715,040,000
1/24/201470.2070.2069.0269.041,371,780
1/23/201471.1371.1370.3470.67992,165
1/22/201471.3071.4571.1571.37988,377
1/21/201471.4071.4470.8171.201,064,990
1/17/201471.1871.2670.8770.981,078,830
1/16/201471.2071.2270.9471.22856,381
1/15/201471.1971.3971.0971.29829,045
1/14/201470.4871.0670.3471.03579,076
1/13/201471.1471.2570.1170.22916,424
1/10/201471.0071.2670.8771.24520,284
1/9/201471.0871.1270.5870.93739,026
1/8/201470.8070.9370.5470.85747,661
1/7/201470.5670.8770.4970.74662,762
1/6/201470.6870.8970.2670.32593,236
1/3/201470.7470.8570.4870.54538,188
1/2/201471.0471.0870.3870.601,288,840
12/31/201371.2371.3571.0671.25608,133
12/30/201371.0071.0870.9271.07562,358
12/27/201371.0771.0770.8770.94469,523
12/26/201370.9070.9770.7970.923,008,080
12/24/201370.5270.7270.4770.68283,817
12/23/201370.4170.5070.2870.46666,642
12/20/201369.7170.2369.6270.121,123,300
12/19/201369.7469.9269.5369.81659,444
12/18/201369.0069.9368.3569.92832,483
12/17/201369.0069.0568.6368.90518,001
12/16/201368.8369.1468.8368.98359,571
12/13/201368.5468.7368.3568.48563,232
12/12/201368.5168.6668.2368.41600,693
12/11/201369.5069.5068.4668.55734,932
12/10/201369.4769.7769.4169.45408,225
12/9/201369.8169.8369.5369.61441,253
12/6/201369.4969.5869.2469.54326,832
12/5/201368.8769.0268.6868.76427,634
12/4/201368.8169.3468.4369.00388,730
12/3/201369.1869.3168.8369.11518,817
12/2/201369.5369.7569.2669.35527,689
11/29/201369.7769.7969.4469.50288,138
11/27/201369.5769.6669.4469.61439,247
11/26/201369.4769.6469.3569.46421,255
11/25/201369.7469.7469.3069.40521,200
Trading Center