$80.17 -0.09 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Aug. 4, 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
3/10/201580.3080.3879.7579.751,138,840
3/9/201580.7581.1180.7580.98915,880
3/6/201581.5881.7180.6180.78974,586
3/5/201582.0382.0781.7682.011,991,080
3/4/201581.9981.9981.4081.86641,699
3/3/201582.4082.4381.9082.251,283,160
3/2/201582.2782.6282.1182.561,068,240
2/27/201582.3182.4582.1282.16960,027
2/26/201582.6182.6782.0882.31901,692
2/25/201582.6582.8682.4882.65866,184
2/24/201582.5382.7482.3382.66817,328
2/23/201582.5482.5582.2482.511,098,120
2/20/201582.0282.6281.6182.611,126,930
2/19/201581.9282.3481.7982.16861,252
2/18/201581.9582.2281.8282.20939,893
2/17/201581.8482.1881.6382.12891,184
2/13/201581.6281.9581.5381.911,482,330
2/12/201581.1481.6081.0381.591,408,370
2/11/201580.6680.9380.3480.73936,744
2/10/201580.4080.9079.9480.811,217,810
2/9/201580.0880.3879.8480.03972,250
2/6/201580.7780.9280.0980.31935,339
2/5/201580.0780.6680.0080.651,080,670
2/4/201579.7580.2179.5179.711,110,910
2/3/201579.1280.1679.0480.161,386,680
2/2/201578.0478.8177.1678.554,156,920
1/30/201578.2078.7877.6677.71910,902
1/29/201578.1078.8477.4478.70862,302
1/28/201579.5679.5677.9277.981,307,540
1/27/201579.0279.6278.6679.191,114,680
1/26/201579.4179.8479.0079.83711,173
1/23/201579.7979.8679.3979.441,144,630
1/22/201579.1379.9478.5079.871,203,010
1/21/201578.0378.9377.8678.771,387,980
1/20/201578.4378.5577.5178.231,499,780
1/16/201577.0978.2876.9478.19994,733
1/15/201578.1578.3677.0777.131,685,580
1/14/201577.3477.8976.8577.852,030,960
1/13/201579.0379.5677.6378.261,827,960
1/12/201579.2679.2678.2078.461,517,320
1/9/201580.0780.0878.9579.251,569,310
1/8/201579.1979.9779.1579.901,951,490
1/6/201578.5178.7377.1877.592,766,840
1/5/201579.5779.6078.2378.443,922,370
1/2/201580.3880.5579.4680.032,049,130
12/31/201481.0381.0380.0080.051,279,560
12/30/201481.0981.1680.7980.791,109,560
12/29/201480.9781.3880.9681.27825,454
12/26/201481.0781.2381.0281.051,068,300
12/24/201480.9081.0380.8080.85491,492
12/23/201480.8881.0280.7880.841,439,780
12/22/201480.4280.5780.1380.571,052,300
12/19/201480.2280.5779.9380.242,656,110
12/18/201479.5780.2079.1580.201,909,560
12/17/201477.1578.6277.0478.471,772,320
12/16/201476.9478.4376.8376.891,379,000
12/15/201478.1778.3676.9877.371,518,890
12/12/201478.4778.8077.7177.761,211,900
12/11/201478.7979.6878.7978.991,587,400
12/10/201479.7179.7278.4878.591,757,660
12/9/201479.0679.9578.9779.901,508,030
12/8/201480.2880.4879.5779.821,190,600
12/5/201480.3980.5580.2180.42850,637
12/4/201480.3480.5279.9680.271,254,500
12/3/201480.0480.5279.9280.44726,723
12/2/201479.5180.0279.4579.961,224,910
12/1/201479.8279.9179.3479.531,250,860
11/28/201480.3280.4080.0480.16300,189
11/26/201480.3680.4480.1780.35568,114
11/25/201480.4780.5880.1080.301,117,590
11/24/201480.3280.3980.1880.36754,681
11/21/201480.4180.4779.8380.081,177,300
11/20/201478.9979.6778.9579.60849,929
11/19/201479.4079.4979.0079.321,293,050
11/18/201479.0679.6179.0279.491,043,460
11/17/201478.6979.0578.6778.991,217,670
11/14/201478.8778.9978.6678.88987,855
11/13/201479.0879.1778.5278.84666,025
11/12/201478.7379.0778.6978.99594,735
11/11/201479.0379.0978.8278.98835,571
11/10/201478.8179.0278.7278.96797,929
11/7/201478.6778.8678.4478.76826,687
11/6/201478.3778.6978.0378.661,113,700
11/5/201478.2778.3577.9678.311,153,850
11/4/201477.9377.9877.3777.71998,169
11/3/201478.2678.4577.9478.101,193,000
10/31/201478.1478.1977.6578.081,369,190
10/30/201476.4077.3676.3477.141,260,480
10/29/201476.8677.0576.0476.59827,018
10/28/201476.1176.7575.9276.75883,846
10/27/201475.7375.9075.3075.791,009,240
10/24/201475.4275.9875.1675.921,127,010
10/23/201475.2175.8875.1175.381,120,150
10/22/201475.3075.4974.4674.492,232,790
10/21/201474.0475.2073.9675.122,040,620
10/20/201472.7873.6172.7173.591,203,720
10/17/201472.9573.2672.4172.821,400,240
10/16/201470.5372.4870.2672.021,943,360
10/15/201472.0772.0270.0171.793,965,050
10/14/201472.0172.8771.8272.071,894,180
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!