$82.21 +0.64 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Apr. 20, 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
7/6/201037.9638.3337.2437.591,921,500
7/2/201037.8037.9737.2837.491,742,900
7/1/201037.8037.9536.9637.724,910,200
6/30/201038.1138.5637.7137.803,539,700
6/29/201039.0939.0937.9438.243,740,000
6/28/201039.8540.0139.5239.67796,200
6/25/201039.6339.9739.2539.79967,300
6/24/201040.0540.1339.4339.561,267,400
6/23/201040.4140.5739.8640.311,033,900
6/22/201041.2141.3940.2840.421,968,900
6/21/201041.9741.9740.9441.193,773,500
6/18/201041.5141.5641.2441.381,491,100
6/17/201041.6841.6841.0941.522,166,900
6/16/201041.3241.7441.2041.526,139,600
6/15/201040.7741.5940.7741.562,123,900
6/14/201040.7641.1840.5040.531,225,900
6/11/201039.8940.5339.7840.52604,400
6/10/201039.4840.2839.4840.26774,400
6/9/201039.3639.8438.7938.931,134,000
6/8/201038.5639.0438.1938.972,800,800
6/7/201039.4339.5638.5838.611,665,600
6/4/201040.0540.3439.1139.252,064,000
6/3/201040.8140.9740.4740.912,083,300
6/2/201039.6540.6739.5540.67842,500
6/1/201040.0040.6139.4839.501,336,400
5/28/201041.0041.0440.2840.48740,100
5/27/201040.3441.0040.1940.97782,600
5/26/201040.0040.4139.4139.501,316,100
5/25/201038.4139.6638.2039.622,903,000
5/24/201039.7840.1839.4939.511,552,600
5/21/201038.8140.2038.2740.024,777,800
5/20/201040.1440.2439.2939.373,120,900
5/19/201041.0941.4940.2241.001,966,600
5/18/201042.2942.5241.2041.371,616,800
5/17/201041.8842.2241.0341.911,683,400
5/14/201042.3342.4441.4941.881,201,700
5/13/201043.2743.4542.7042.79964,400
5/12/201042.7943.3542.6443.321,340,800
5/11/201042.2343.1342.1542.541,115,500
5/10/201042.0942.7042.0942.692,181,300
5/7/201041.1941.7340.0040.593,409,100
5/6/201042.7443.0018.0041.254,523,400
5/5/201042.8943.3542.4742.822,147,200
5/4/201043.8343.8442.9543.141,661,800
5/3/201043.8244.4443.8244.34442,700
4/30/201044.5644.6243.6943.70576,600
4/29/201044.2844.6544.2144.56708,100
4/28/201043.9844.1343.6043.95759,400
4/27/201044.6844.8743.6243.711,021,000
4/26/201045.1645.2944.8744.92852,200
4/23/201044.7545.1244.5845.08701,500
4/22/201044.0344.7743.7544.71893,200
4/21/201044.3344.4244.0744.35764,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center