$74.15 -0.63 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Oct. 2, 2014 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
12/10/201369.4769.7769.4169.45408,225
12/9/201369.8169.8369.5369.61441,253
12/6/201369.4969.5869.2469.54326,832
12/5/201368.8769.0268.6868.76427,634
12/4/201368.8169.3468.4369.00388,730
12/3/201369.1869.3168.8369.11518,817
12/2/201369.5369.7569.2669.35527,689
11/29/201369.7769.7969.4469.50288,138
11/27/201369.5769.6669.4469.61439,247
11/26/201369.4769.6469.3569.46421,255
11/25/201369.7469.7469.3069.40521,200
11/22/201369.3369.5669.1569.55960,359
11/21/201368.8869.3268.8069.27636,483
11/20/201369.0569.2368.4668.67447,092
11/19/201369.1669.2668.7368.86483,734
11/18/201369.7369.7369.0069.17744,959
11/15/201369.4369.5569.2469.55696,217
11/14/201368.9869.3068.8269.26859,854
11/13/201367.9968.9067.8868.90899,888
11/12/201368.3368.3968.0268.24602,224
11/11/201368.3268.4968.2368.44383,548
11/8/201367.4668.3367.3968.33645,616
11/7/201368.5068.6567.3767.46664,122
11/6/201368.6168.6868.2268.431,053,070
11/5/201368.3668.4567.9768.30575,291
11/4/201368.2968.5868.2768.56499,646
11/1/201368.2168.3567.7768.20476,359
10/31/201367.9868.3967.8167.99541,551
10/30/201368.6968.7267.8868.12668,713
10/29/201368.3568.6268.2768.62515,409
10/28/201368.2268.2667.9868.17724,718
10/25/201367.9068.1667.7668.16482,881
10/24/201367.7367.8567.5067.82561,958
10/23/201367.7667.8167.3667.631,254,550
10/22/201367.7868.1867.6768.011,695,440
10/21/201367.6467.6567.3467.54986,368
10/18/201367.5267.6267.2167.511,525,620
10/17/201366.4467.2466.3667.201,514,360
10/16/201366.1866.6366.0066.631,105,580
10/15/201366.1166.2765.5865.701,024,640
10/14/201365.7066.3365.5766.29697,139
10/11/201365.5466.1165.4666.081,015,140
10/10/201364.9465.6864.7765.65900,700
10/9/201364.3864.4763.7964.20939,303
10/8/201365.0465.1564.1764.193,717,690
10/7/201365.0565.4464.9765.05482,882
10/4/201365.1865.7465.0465.631,055,640
10/3/201365.5665.6164.7365.121,106,080
10/2/201365.3965.7165.1465.71551,157
10/1/201365.3165.7865.2465.731,044,820
9/30/201364.9165.3464.6865.201,101,600
9/27/201365.5265.5665.3165.40483,839
9/26/201365.6965.9965.5565.80471,566
9/25/201365.8265.9265.5365.58611,768
9/24/201365.7566.1065.5065.75692,989
9/23/201365.9865.9965.5065.75519,921
9/20/201366.7966.8066.0366.09493,341
9/19/201367.2367.2766.7866.871,077,940
9/18/201366.2467.1465.9767.031,502,370
9/17/201366.0566.2366.0266.22611,598
9/16/201366.2766.3365.8165.913,880,480
9/13/201365.3265.4565.1465.45393,274
9/12/201365.5765.6065.2065.24597,482
9/11/201365.2865.5365.1165.521,047,730
9/10/201365.1965.3365.0465.331,507,810
9/9/201364.2264.8064.2064.77804,453
9/6/201364.2164.3963.4464.02970,450
9/5/201363.8264.1063.8063.96569,472
9/4/201363.2363.8963.1063.79863,439
9/3/201363.5363.7762.8963.20623,088
8/30/201363.2763.2762.7062.83305,621
8/29/201362.7363.4262.7363.16580,943
8/28/201362.8463.2162.6562.98571,032
8/27/201363.3463.4562.7762.811,032,360
8/26/201364.3264.4863.9464.01644,864
8/23/201364.1064.2863.8664.22360,548
8/22/201363.4164.1363.4164.00548,526
8/21/201363.6163.8663.1663.34893,294
8/20/201363.3163.9963.3163.78624,638
8/19/201363.7063.8463.2663.27722,255
8/16/201363.8464.1063.6663.79467,394
8/15/201364.4864.4863.8763.981,486,330
8/14/201365.2765.3464.9664.97475,570
8/13/201365.3665.4664.9465.31548,389
8/12/201365.0265.3265.0065.23531,398
8/9/201365.2165.5365.0765.28512,674
8/8/201365.2865.5064.9765.36545,159
8/7/201365.1765.1764.7564.98608,817
8/6/201365.5765.6465.1365.31675,210
8/5/201365.6865.8165.5865.72591,343
8/2/201365.6165.8165.4465.77913,828
8/1/201365.3065.7665.2665.67690,278
7/31/201364.7765.2064.6464.721,309,140
7/30/201364.6664.7564.4264.60360,645
7/29/201364.5764.7064.2864.47305,860
7/26/201364.4464.7164.1364.70352,557
7/25/201364.2964.7364.2264.72783,888
7/24/201365.0565.0764.2564.38653,659
7/23/201365.1365.1664.7964.84461,609
7/22/201365.0065.1064.8364.99674,435
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center