$80.20 +1.73 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Dec. 18, 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
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
1/27/201038.9239.1738.5039.11746,700
1/26/201039.0739.3738.5039.003,099,400
1/25/201039.1639.3938.9639.142,123,000
1/22/201039.7239.7938.8938.90968,000
1/21/201040.5640.7839.8439.87697,800
1/20/201040.7540.7540.2040.55389,400
1/19/201040.4341.0440.4341.04410,600
1/15/201040.9040.9040.2540.47459,800
1/14/201040.8741.0040.7240.95557,100
1/13/201040.5140.9440.3140.89423,300
1/12/201040.7040.7040.2740.46335,400
1/11/201040.9641.1040.7340.93885,000
1/8/201040.6540.9040.4940.90690,600
1/7/201040.4840.7740.3140.76707,700
1/6/201040.2841.0340.2640.561,330,100
1/5/201040.1740.4139.9840.411,217,800
1/4/201039.9140.1939.8840.18742,100
12/31/200940.0740.0739.5039.53426,100
12/30/200939.7939.9739.7839.97322,800
12/29/200940.1740.1739.9339.96517,100
12/28/200940.2040.2239.8940.06927,900
12/24/200939.9940.0939.9240.05340,900
12/23/200939.7739.8639.5739.85393,800
12/22/200939.5239.7439.4139.601,065,400
12/21/200939.1239.4639.0739.40318,500
12/18/200938.9338.9838.5338.89377,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center