$70.73 -1.22 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Feb. 5, 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
4/19/201149.9750.1249.7950.09540,574
4/18/201149.8849.9549.4949.83595,834
4/15/201150.2250.5350.1250.46414,411
4/14/201149.7950.2049.6050.13581,669
4/13/201150.2850.3549.8650.07465,635
4/12/201150.1250.2249.8450.021,064,980
4/11/201150.6150.7750.2350.35347,982
4/8/201151.0751.1150.3550.55389,946
4/7/201150.9551.0950.6050.86838,949
4/6/201151.0351.1750.7650.97840,966
4/5/201150.6751.1050.6650.86497,782
4/4/201150.8850.9350.5650.731,284,280
4/1/201150.8050.9550.5950.72561,475
3/31/201150.4450.5750.3350.46413,133
3/30/201150.3850.5750.2550.50778,330
3/29/201149.6750.0549.4650.031,956,320
3/28/201150.0350.1049.6949.69912,963
3/25/201149.8250.1249.7149.89661,372
3/24/201149.4249.7749.1949.71450,292
3/23/201148.8549.3048.6149.18422,428
3/22/201149.2649.3048.9648.991,573,570
3/21/201149.1149.3249.0149.221,043,980
3/18/201148.9148.9148.3748.51805,378
3/17/201148.6148.7048.2148.42848,966
3/16/201148.5848.8047.5647.902,190,100
3/15/201148.0048.9947.7148.712,528,290
3/14/201149.1049.3748.8049.16988,511
3/11/201148.8249.6248.8249.471,238,510
3/10/201149.5049.5048.9849.01856,945
3/9/201150.0250.1249.6449.97468,607
3/8/201149.7350.2449.4250.062,026,140
3/7/201150.3550.3649.3049.60554,566
3/4/201150.4350.4349.7350.091,026,940
3/3/201150.0250.4749.9850.421,071,540
3/2/201149.3349.7449.2249.52726,765
3/1/201150.5050.5049.3449.37777,631
2/28/201150.2850.3349.9450.25809,105
2/25/201149.5150.0449.5150.01740,727
2/24/201149.2449.5648.8149.3215,598,900
2/23/201149.7449.8848.8849.30989,696
2/22/201150.4250.7849.6549.751,474,680
2/18/201150.8951.0550.7950.95599,656
2/17/201150.4450.9450.4450.89949,784
2/16/201150.4750.7250.4150.65718,114
2/15/201150.3250.3450.1050.241,625,160
2/14/201150.4050.4350.2350.42668,730
2/11/201149.8450.3949.7450.34570,005
2/10/201149.5950.0349.5049.95653,109
2/9/201149.8349.9549.6049.81537,081
2/8/201149.7949.9449.5849.93667,945
2/7/201149.5549.9049.5049.721,141,300
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center