$77.98 -1.21 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Jan. 28, 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
4/16/201044.2144.3443.4143.661,788,600
4/15/201044.3144.5144.2544.391,253,000
4/14/201043.9744.3943.8944.39671,000
4/13/201043.7543.8743.4643.82616,400
4/12/201043.7043.8743.6743.75726,300
4/9/201043.4743.6943.3443.68662,100
4/8/201043.1543.4142.8943.36751,400
4/7/201043.5543.5743.0843.301,509,300
4/6/201043.3643.6743.2543.571,373,100
4/5/201043.1543.4843.0043.48919,900
4/1/201042.9043.0742.6542.921,030,100
3/31/201042.5642.7742.4142.57425,700
3/30/201042.7442.8442.4742.71575,600
3/29/201042.5942.7142.4842.68819,800
3/26/201042.4142.6242.0942.34796,800
3/25/201042.7042.8642.2342.271,370,100
3/24/201042.6142.6742.3942.45853,400
3/23/201042.5442.7742.3342.77659,000
3/22/201042.0042.4941.8242.441,057,500
3/19/201042.5742.5741.9842.161,550,300
3/18/201042.7242.7442.4042.50744,900
3/17/201042.5142.8142.4442.691,639,900
3/16/201042.0942.3741.9042.351,533,200
3/15/201041.9441.9441.5841.92357,000
3/12/201042.1542.1641.8541.94646,100
3/11/201041.6241.9541.5141.92749,000
3/10/201041.5641.9041.5441.81843,200
3/9/201041.3341.7441.3141.531,531,400
3/8/201041.5141.5941.4141.532,466,600
3/5/201041.0741.4940.9841.451,021,000
3/4/201040.7940.8540.5440.76664,100
3/3/201040.7740.9740.5740.72997,100
3/2/201040.7540.8140.5340.591,381,100
3/1/201039.9840.4839.9840.48918,700
2/26/201039.8539.9739.5639.82438,700
2/25/201039.2539.8539.0639.85539,300
2/24/201039.5139.8039.4039.78465,200
2/23/201039.9139.9639.3139.381,458,500
2/22/201040.1440.1439.8439.95889,900
2/19/201039.7440.0839.6039.98527,500
2/18/201039.4739.8239.4339.801,112,300
2/17/201039.5839.6139.3139.531,023,100
2/16/201038.9239.3338.7839.281,572,800
2/12/201038.2038.5938.0238.581,055,100
2/11/201038.1038.6437.8438.61327,900
2/10/201038.2338.3737.7738.19543,200
2/9/201038.0738.5537.8538.281,143,800
2/8/201038.0038.2737.6837.70687,900
2/5/201037.9238.0637.1337.991,237,800
2/4/201038.9438.9437.8637.891,116,800
2/3/201039.3839.4439.0939.20471,100
2/2/201038.9939.5238.8739.46752,100
2/1/201038.3938.9138.3838.871,211,200
1/29/201038.8339.1538.1438.221,836,900
1/28/201039.3439.3538.4138.701,092,000
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center