GUGGENHEIM S&P 500 EQUAL WEIGH $62.21

down -0.92


19/6/2013 04:19 PM  |  NYSEARCA : RSP  |  Industries :
Type:

RSP historical data

Date Open High Low Close Volume
9/4/2008 42.42 42.42 41.40 41.41 2436
9/3/2008 42.76 42.95 42.38 42.56 9529
9/2/2008 43.20 43.70 42.50 42.80 9717
8/29/2008 43.09 43.09 42.68 42.76 9427
8/28/2008 42.55 43.16 42.55 43.12 1443
8/27/2008 41.90 42.45 41.86 42.35 1120
8/26/2008 41.84 42.08 41.60 41.87 4531
8/25/2008 42.61 42.61 41.75 41.80 1574
8/22/2008 42.17 42.66 42.17 42.66 6538
8/21/2008 41.93 42.18 41.62 41.85 669
8/19/2008 42.33 42.37 41.83 41.94 16260
8/18/2008 43.49 43.49 42.42 42.59 13906
8/15/2008 43.20 43.47 43.03 43.32 10548
8/14/2008 42.51 43.20 42.14 43.00 3248
8/13/2008 42.96 42.96 42.02 42.50 15082
8/12/2008 43.40 43.40 42.56 42.69 12529
8/11/2008 42.85 43.71 42.59 43.34 12023
8/8/2008 41.74 42.90 41.69 42.78 14160
8/7/2008 42.00 42.20 41.55 41.62 2669
8/6/2008 42.21 42.50 41.86 42.41 4178
8/5/2008 41.17 42.25 41.17 42.25 3320
8/4/2008 41.45 41.45 40.82 41.01 1967
8/1/2008 41.88 41.88 40.96 41.28 2676
7/31/2008 41.54 42.03 41.48 41.53 3372
7/30/2008 41.75 42.04 41.31 42.04 2746
7/29/2008 40.35 41.45 40.35 41.45 4682
7/28/2008 41.00 41.17 40.26 40.27 3080
7/25/2008 41.22 41.34 40.85 41.03 3785
7/24/2008 42.33 42.36 40.90 40.99 7506
7/23/2008 41.71 42.74 41.50 42.27 15325
7/22/2008 41.00 41.91 40.68 41.89 5238
7/21/2008 41.25 41.53 41.03 41.20 4234
7/18/2008 41.45 41.45 40.90 41.24 5403
7/17/2008 40.79 41.32 40.23 41.27 14878
7/16/2008 39.19 40.44 38.96 40.44 6278
7/15/2008 39.00 39.76 38.39 39.07 5706
7/14/2008 40.30 40.50 39.32 39.36 3535
7/11/2008 40.05 40.54 39.36 40.08 5133
7/10/2008 40.47 40.70 39.92 40.39 4922
7/9/2008 41.33 41.58 40.36 40.39 3613
7/8/2008 40.32 41.43 40.16 41.43 9473
7/7/2008 41.02 41.28 40.03 40.44 9511
7/2/2008 42.03 42.14 40.97 40.97 2725
7/1/2008 41.21 41.86 40.96 41.83 12839
6/30/2008 42.75 42.75 41.58 41.74 1917
6/27/2008 42.14 42.20 41.60 41.95 4479
6/26/2008 42.85 42.85 42.00 42.00 4094
6/25/2008 43.25 43.81 43.11 43.30 4294
6/24/2008 43.03 43.42 42.57 42.99 4901
6/23/2008 43.49 43.57 43.05 43.11 3506
6/20/2008 43.79 43.84 43.21 43.39 1776
6/19/2008 44.02 44.51 43.88 44.38 2506
Marketplace
Trading Center