$78.86 -0.48 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Jul. 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
10/8/201043.0043.3642.8143.22884,471
10/7/201043.0943.1742.5942.89731,157
10/6/201043.1443.1442.7542.911,260,730
10/5/201042.6143.1742.5143.06890,080
10/4/201042.3642.5841.9142.16651,143
10/1/201042.7242.7542.2642.501,248,990
9/30/201042.7643.0042.1242.382,066,940
9/29/201042.3342.6342.2542.451,004,770
9/28/201042.3342.5941.7542.501,619,020
9/27/201042.4642.4642.1542.201,163,560
9/24/201041.9242.4341.8942.361,399,350
9/23/201041.3541.8641.2541.401,215,730
9/22/201041.9042.1841.5941.721,555,730
9/21/201042.2042.3341.8442.002,528,600
9/20/201041.5842.2841.5042.221,483,040
9/17/201041.7241.7241.2841.46611,090
9/16/201041.5541.6541.4041.61500,845
9/15/201041.3941.7441.2641.70477,626
9/14/201041.4841.7841.2841.56534,424
9/13/201041.4641.6341.3541.55963,493
9/10/201040.8641.0940.7941.06305,251
9/9/201041.1541.1840.6740.84474,433
9/8/201040.4640.8640.4640.70332,933
9/7/201040.7140.7640.3740.43597,510
9/3/201040.7841.0340.6040.95904,547
9/2/201039.9740.4139.9340.38653,408
9/1/201039.2239.9439.1939.86881,707
8/31/201038.5038.9038.3138.652,060,300
8/30/201039.1639.2938.6638.66482,700
8/27/201038.9239.3338.2439.29949,700
8/26/201038.9839.1438.4738.591,174,500
8/25/201038.3938.9738.1238.841,424,300
8/24/201038.7938.9638.3838.691,956,100
8/23/201039.7039.8539.2539.27378,500
8/20/201039.4439.5139.0939.47568,300
8/19/201040.0540.1939.3739.55587,800
8/18/201040.1140.4739.8940.251,061,600
8/17/201039.9040.4339.8040.171,822,000
8/16/201039.3639.6739.1539.521,018,600
8/13/201039.5339.8539.5239.55784,900
8/12/201039.1939.8239.0939.691,761,400
8/11/201040.4840.4939.8639.931,446,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!