$86.66 +0.44 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSE ARCA

Dec. 6, 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
2/17/201251.2451.2650.9651.13258,813
2/16/201250.3551.0650.3250.99453,715
2/15/201250.7850.8150.2650.361,383,740
2/14/201250.4750.5550.1850.51359,250
2/13/201250.6650.7150.3350.59495,427
2/10/201250.2650.3550.0350.29641,026
2/9/201250.6350.7950.3250.68518,305
2/8/201250.4250.7150.3050.62481,557
2/7/201250.2950.5550.0250.46428,691
2/6/201250.2350.4050.1550.36380,138
2/3/201250.1050.5050.0850.44953,989
2/2/201249.6449.7649.4449.62556,211
2/1/201249.3249.7549.2649.55680,467
1/31/201249.2049.2948.6648.91517,273
1/30/201248.7848.9948.4848.92452,473
1/27/201248.9849.3348.9349.20407,296
1/26/201249.7749.8748.9749.181,186,560
1/25/201248.9449.6048.7049.511,214,160
1/24/201248.7449.0448.5649.02641,434
1/23/201248.9449.2548.7248.94779,686
1/20/201248.8648.9348.7348.91514,890
1/19/201248.8049.0648.6848.971,474,160
1/18/201247.9648.6247.8148.60442,944
1/17/201248.2848.3347.8147.90594,042
1/13/201247.8047.8147.3747.80618,118
1/12/201248.0848.1547.6248.09659,106
1/11/201247.7447.9647.6047.891,061,140
1/10/201247.8147.9147.7247.82553,752
1/9/201247.1547.3046.9647.21353,225
1/6/201247.2647.2646.8847.08835,377
1/5/201246.7647.2346.4247.14880,409
1/4/201246.8947.0546.6146.95960,816
1/3/201247.1447.4346.9546.99632,051
12/30/201146.5146.5646.2846.28709,491
12/29/201146.0746.5446.0746.49515,635
12/28/201146.6346.6545.9246.00433,480
12/27/201146.5346.7746.4746.66550,061
12/23/201146.4146.6846.3446.68527,122
12/22/201145.9946.3845.8646.31779,528
12/21/201145.6245.8545.1845.79591,301
12/20/201144.8545.7244.8545.62606,284
12/19/201144.9045.0744.0544.16419,408
12/16/201144.9445.3344.6544.78381,298
12/15/201145.1045.2544.7444.85923,217
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center