$78.18 -3.31 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Jun. 24, 2016 | 04:00 PM

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
9/8/201144.5945.0844.1844.312,198,570
9/7/201144.1044.9244.0444.91595,827
9/6/201142.5343.5042.3743.46910,677
9/2/201144.1644.3243.6443.751,867,360
9/1/201145.6646.0845.0245.061,590,900
8/31/201145.7146.2045.3145.692,297,750
8/30/201145.0245.7044.6445.372,161,260
8/29/201144.2945.2144.2445.18686,301
8/26/201142.6543.9041.9843.67984,975
8/25/201143.9344.2142.7842.90878,767
8/24/201143.0243.7842.8343.731,436,330
8/23/201141.7143.0841.4843.081,333,160
8/22/201142.2942.5541.4241.57922,424
8/19/201141.6042.7741.4741.511,370,850
8/18/201143.1543.1541.8342.212,700,680
8/17/201144.6545.0544.0044.361,345,580
8/16/201144.5544.9243.9944.441,233,410
8/15/201144.3244.9844.2844.971,897,010
8/12/201144.1144.3443.5643.902,156,320
8/11/201141.9344.2141.7443.661,865,630
8/10/201142.5543.0941.4841.532,628,240
8/9/201141.7343.4040.7043.394,033,440
8/8/201143.2743.7641.1941.304,470,250
8/5/201145.4245.5043.3744.573,477,780
8/4/201146.5646.5644.7244.743,448,110
8/3/201146.9647.2546.0847.245,647,410
8/2/201148.0548.2946.9546.952,396,700
8/1/201149.6649.6648.0048.421,606,250
7/29/201148.6049.2448.2748.79954,045
7/28/201149.2449.6948.9649.031,212,980
7/27/201150.1750.2149.2249.251,034,420
7/26/201150.6850.7050.3450.45721,835
7/25/201150.4950.9450.4350.68536,184
7/22/201150.9851.0850.6651.00808,236
7/21/201150.5651.0850.4450.951,408,940
7/20/201150.4950.5050.1650.29621,455
7/19/201149.7950.3749.7950.31423,574
7/18/201149.8449.8649.1249.44538,603
7/15/201150.0650.0649.6450.04588,731
7/14/201150.3650.5749.6649.76868,305
7/13/201150.3350.8550.1650.27880,313
7/12/201150.2050.6350.0850.161,517,290
7/11/201150.8950.9350.2450.37678,102
7/8/201151.3551.4651.0351.461,100,770
7/7/201151.8152.0451.7251.921,743,250
7/6/201151.2051.3550.9751.302,065,250
7/5/201151.3751.4251.0751.271,647,820
7/1/201150.6551.4650.5551.391,035,130
6/30/201150.3450.7050.2650.62881,716
6/29/201149.9950.2649.7450.15824,986
6/28/201149.2149.7449.1649.711,066,430
6/27/201148.6949.1748.5549.01563,461
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center