$83.59 +0.68 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Sep. 30, 2016 | 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
12/14/201144.9445.1244.5444.641,109,210
12/13/201146.0646.3044.9445.162,512,890
12/12/201146.2346.2345.4545.85535,882
12/9/201145.8446.6945.8446.58409,421
12/8/201146.5446.6145.6145.72614,090
12/7/201146.7047.0746.2046.90499,537
12/6/201146.9347.1246.6146.841,079,340
12/5/201147.0647.2946.6046.87687,088
12/2/201146.8447.0046.2546.32749,413
12/1/201146.3946.6846.1946.37706,296
11/30/201145.7646.4545.7246.40859,450
11/29/201144.3944.7344.2344.40981,150
11/28/201144.2044.5343.9644.311,760,860
11/25/201142.8943.4642.0742.96621,450
11/23/201143.6943.6943.0443.051,563,950
11/22/201144.3044.5043.8444.10546,796
11/21/201144.4344.5943.9244.351,423,680
11/18/201145.4245.5245.0045.181,153,020
11/17/201146.0546.1344.9545.271,266,810
11/16/201146.4647.0346.1046.14326,577
11/15/201146.5447.1846.3046.95646,177
11/14/201147.0047.0946.4946.75345,641
11/11/201146.8547.3446.7347.18666,916
11/10/201146.4746.4845.7246.16632,559
11/9/201146.5746.6945.6745.751,014,600
11/8/201147.3647.7846.8447.71912,311
11/7/201146.9547.2146.3447.18569,022
11/4/201146.8247.0946.2946.96834,133
11/3/201146.7147.2645.9647.14889,358
11/2/201146.0546.4245.6946.224,921,400
11/1/201145.4546.0045.0645.368,452,020
10/31/201147.5747.5946.7546.812,122,750
10/28/201147.8948.1847.7548.072,019,100
10/27/201147.6448.4047.1647.644,181,490
10/26/201146.1946.3845.3146.171,157,810
10/25/201146.4546.5045.5745.673,560,120
10/24/201146.0146.8645.9446.737,201,330
10/21/201145.4545.9145.3845.871,856,080
10/20/201144.7744.9543.9944.79959,470
10/19/201145.0645.3844.4244.581,550,820
10/18/201144.0745.5043.6245.15908,795
10/17/201144.9844.9843.9944.10926,540
10/14/201144.9745.1544.5745.131,030,180
10/13/201144.2444.5543.7444.36845,241
10/12/201144.3845.0444.2844.491,714,660
10/11/201143.6844.1443.6044.02789,065
10/10/201143.2443.9643.1443.96640,910
10/7/201143.3043.3042.2042.481,283,440
10/6/201141.9643.0041.7042.961,677,690
10/5/201141.1942.1240.8241.991,813,020
10/4/201139.4641.1539.0341.063,621,620
10/3/201141.0841.6739.8939.892,085,310
9/30/201142.0242.2841.3841.40851,166
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center