$80.56 +0.46 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

May. 27, 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
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
6/24/201149.2649.2748.6048.68421,788
6/23/201148.6849.2548.3449.221,492,020
6/22/201149.4949.7649.2849.321,595,820
6/21/201149.1049.6749.0649.602,701,810
6/20/201148.3748.9348.3748.82745,979
6/17/201148.7148.8248.3548.49810,215
6/16/201148.4448.7548.0648.441,550,120
6/15/201148.9749.0948.3348.441,018,010
6/14/201149.0249.4649.0149.32662,647
6/13/201148.6848.8548.3048.541,086,180
6/10/201149.1549.1548.4948.57856,859
6/9/201149.0549.5048.9549.30589,507
6/8/201149.1849.2548.8648.94974,488
6/7/201149.5049.7049.2749.301,675,980
6/6/201149.6449.7949.1649.181,676,200
6/3/201149.8750.2749.7549.82830,176
6/2/201150.5950.7150.1650.45556,941
6/1/201151.6651.6650.4750.50489,173
5/31/201151.7851.7851.3251.72549,987
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center