$75.18 +1.18 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Sep. 2, 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
11/17/201043.7044.0043.6143.82537,240
11/16/201044.2144.2643.5243.72701,506
11/15/201044.6544.8844.4644.48445,975
11/12/201044.8545.0244.3444.55826,933
11/11/201044.7545.2044.6745.15714,355
11/10/201045.0145.1944.6045.17887,791
11/9/201045.5745.5744.7944.98980,307
11/8/201045.4045.4745.1845.43915,331
11/5/201045.2945.6045.2445.481,036,750
11/4/201044.9445.2844.8245.251,031,510
11/3/201044.3744.3743.7744.351,084,970
11/2/201044.1944.3344.0444.24852,836
11/1/201044.0244.3343.5843.82601,433
10/29/201043.6943.9443.5843.89561,998
10/28/201044.0244.0543.4843.73750,902
10/27/201043.5743.8143.3343.76642,734
10/26/201043.6843.9443.5343.87527,522
10/25/201044.0844.3643.9043.95766,391
10/22/201043.7243.8243.6043.79675,474
10/21/201043.8244.0543.2943.641,042,710
10/20/201043.2843.8043.2543.601,017,400
10/19/201043.3443.6642.9343.171,038,420
10/18/201043.6843.9243.5743.81561,827
10/15/201043.9243.9243.3143.66738,494
10/14/201043.8243.8843.3343.62698,391
10/13/201043.8044.0743.6043.841,030,810
10/12/201043.2343.5842.9343.49784,394
10/11/201043.3643.4543.2043.34613,409
10/8/201043.0043.3642.8143.22884,471
10/7/201043.0943.1742.5942.89731,157
10/6/201043.1443.1442.7542.911,260,730
10/5/201042.6143.1742.5143.06890,080
10/4/201042.3642.5841.9142.16651,143
10/1/201042.7242.7542.2642.501,248,990
9/30/201042.7643.0042.1242.382,066,940
9/29/201042.3342.6342.2542.451,004,770
9/28/201042.3342.5941.7542.501,619,020
9/27/201042.4642.4642.1542.201,163,560
9/24/201041.9242.4341.8942.361,399,350
9/23/201041.3541.8641.2541.401,215,730
9/22/201041.9042.1841.5941.721,555,730
9/21/201042.2042.3341.8442.002,528,600
9/20/201041.5842.2841.5042.221,483,040
9/17/201041.7241.7241.2841.46611,090
9/16/201041.5541.6541.4041.61500,845
9/15/201041.3941.7441.2641.70477,626
9/14/201041.4841.7841.2841.56534,424
9/13/201041.4641.6341.3541.55963,493
9/10/201040.8641.0940.7941.06305,251
9/9/201041.1541.1840.6740.84474,433
9/8/201040.4640.8640.4640.70332,933
9/7/201040.7140.7640.3740.43597,510
9/3/201040.7841.0340.6040.95904,547
9/2/201039.9740.4139.9340.38653,408
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!