$83.85 -0.26 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Aug. 26, 2016 | 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
11/9/201146.5746.6945.6745.751,014,600
11/8/201147.3647.7846.8447.71912,311
11/7/201146.9547.2146.3447.18569,022
11/4/201146.8247.0946.2946.96834,133
11/3/201146.7147.2645.9647.14889,358
11/2/201146.0546.4245.6946.224,921,400
11/1/201145.4546.0045.0645.368,452,020
10/31/201147.5747.5946.7546.812,122,750
10/28/201147.8948.1847.7548.072,019,100
10/27/201147.6448.4047.1647.644,181,490
10/26/201146.1946.3845.3146.171,157,810
10/25/201146.4546.5045.5745.673,560,120
10/24/201146.0146.8645.9446.737,201,330
10/21/201145.4545.9145.3845.871,856,080
10/20/201144.7744.9543.9944.79959,470
10/19/201145.0645.3844.4244.581,550,820
10/18/201144.0745.5043.6245.15908,795
10/17/201144.9844.9843.9944.10926,540
10/14/201144.9745.1544.5745.131,030,180
10/13/201144.2444.5543.7444.36845,241
10/12/201144.3845.0444.2844.491,714,660
10/11/201143.6844.1443.6044.02789,065
10/10/201143.2443.9643.1443.96640,910
10/7/201143.3043.3042.2042.481,283,440
10/6/201141.9643.0041.7042.961,677,690
10/5/201141.1942.1240.8241.991,813,020
10/4/201139.4641.1539.0341.063,621,620
10/3/201141.0841.6739.8939.892,085,310
9/30/201142.0242.2841.3841.40851,166
9/29/201142.9743.2441.7642.601,206,890
9/28/201143.5143.7042.2342.25843,460
9/27/201143.8944.2843.1943.451,089,990
9/26/201142.3142.9341.5442.871,071,350
9/23/201141.2542.1041.2141.832,802,150
9/22/201141.8142.0940.9341.543,336,770
9/21/201144.5444.6842.9742.97845,315
9/20/201144.9245.3844.5144.55914,622
9/19/201144.4745.0044.1744.741,045,290
9/16/201145.3145.6144.9445.33664,467
9/15/201145.0945.3444.5945.31976,362
9/14/201144.1445.0943.4844.57789,701
9/13/201143.4744.0443.1943.891,344,320
9/12/201142.5043.4142.3543.371,014,160
9/9/201143.8243.9742.8343.10845,116
9/8/201144.5945.0844.1844.312,198,570
9/7/201144.1044.9244.0444.91595,827
9/6/201142.5343.5042.3743.46910,677
9/2/201144.1644.3243.6443.751,867,360
9/1/201145.6646.0845.0245.061,590,900
8/31/201145.7146.2045.3145.692,297,750
8/30/201145.0245.7044.6445.372,161,260
8/29/201144.2945.2144.2445.18686,301
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center