$82.61 +0.67 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

May. 27, 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
8/10/201041.1341.4540.8741.22721,600
8/9/201041.5941.6041.2941.55719,400
8/6/201040.9341.3540.6841.261,144,000
8/5/201041.2441.4941.1241.45419,000
8/4/201041.2741.5541.1241.51661,000
8/3/201041.3641.4541.0041.151,315,700
8/2/201041.2641.5441.0341.49820,000
7/30/201040.1740.7639.9540.58871,100
7/29/201041.0941.1340.1540.541,126,500
7/28/201041.0241.1340.5940.74736,900
7/27/201041.5841.5840.9741.111,604,400
7/26/201040.7941.3540.6941.341,588,800
7/23/201040.1540.8040.0740.78825,100
7/22/201039.7940.4439.7640.29759,700
7/21/201040.1740.1839.1739.30715,500
7/20/201038.8539.9438.7439.911,100,400
7/19/201039.1939.4538.8739.33440,500
7/16/201040.0640.0638.9639.021,121,600
7/15/201040.2740.3839.6440.29558,400
7/14/201040.1840.4039.9240.22941,800
7/13/201039.9940.4739.9440.301,545,200
7/12/201039.5039.7539.2339.54727,000
7/9/201039.2339.6539.1939.62928,100
7/8/201039.3139.3538.8139.261,011,000
7/7/201037.6538.9037.6538.86928,700
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center