$77.63 +1.49 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
2/4/201671.3872.5471.3871.951,521,090
2/3/201671.3171.7469.7971.542,214,440
2/2/201671.6871.6870.6370.851,211,830
2/1/201671.8372.7271.5572.353,406,360
1/29/201670.7772.3870.7372.381,000,440
1/28/201670.9171.0769.8770.391,169,800
1/27/201670.6871.6669.9170.341,400,160
1/26/201669.9770.9769.8570.88775,397
1/25/201670.6870.7869.5469.601,235,690
1/22/201670.5971.2470.3370.951,068,100
1/21/201669.2170.3868.6569.581,671,070
1/20/201668.7269.6266.9468.953,984,020
1/19/201670.5070.7269.0069.692,836,100
1/15/201669.4070.1168.8969.902,788,620
1/14/201670.4971.7269.6871.262,811,960
1/13/201672.3472.5870.0970.302,761,160
1/12/201672.3172.6571.1372.112,219,180
1/11/201672.2772.5171.0171.773,731,840
1/8/201673.2473.4771.9272.002,007,750
1/7/201673.2174.0472.6872.892,613,130
1/6/201674.8175.1274.0774.582,094,640
1/5/201675.9376.0875.4475.971,367,260
1/4/201675.4075.8174.8475.793,957,930
12/31/201577.0577.3376.6476.641,114,340
12/30/201577.7177.8377.1777.23740,729
12/29/201577.5577.9677.5377.86937,652
12/28/201577.0877.1176.5777.05796,719
12/24/201577.3877.6777.2877.41576,097
12/23/201576.6377.5576.6377.55894,607
12/22/201575.7376.4275.3776.231,079,150
12/21/201575.1875.5474.8975.40820,176
12/18/201575.6775.7074.7874.811,695,480
12/17/201577.7077.7676.3176.311,176,640
12/16/201576.9477.7376.7077.621,718,270
12/15/201576.3276.8876.2776.521,074,030
12/14/201575.5676.0174.8075.731,528,900
12/11/201576.1676.4975.4975.621,077,510
12/10/201577.0577.6976.9177.12676,206
12/9/201577.2878.3176.6377.011,287,920
12/8/201577.3878.0077.1577.55949,789
12/7/201578.4978.5577.7978.10575,222
12/4/201577.6578.8877.5978.73922,175
12/3/201578.7878.8477.1877.50895,207
12/2/201579.5779.6378.5278.62844,186
12/1/201579.1679.6979.1179.672,974,290
11/30/201579.0979.2278.8478.94557,559
11/27/201579.0379.2078.8579.08219,060
11/25/201579.0479.2278.8579.10337,926
11/24/201578.4479.1978.2279.05579,419
11/23/201578.8479.1578.6078.79586,490
11/20/201578.8279.0778.5978.79808,037
11/19/201578.5578.7478.3678.51594,191
11/18/201577.6778.6877.6278.59553,424
11/17/201577.6878.0777.2177.361,070,200
11/16/201576.2677.5676.2577.53702,827
11/13/201576.9577.1076.2976.34666,139
11/12/201577.8878.0777.1477.17754,169
11/11/201578.9578.9578.3178.36408,957
11/10/201578.3478.8378.2678.83917,805
11/9/201579.1679.1878.1378.57579,359
11/6/201579.5479.5478.7379.33541,412
11/5/201579.5879.7579.0479.47656,980
11/4/201580.0380.0979.3379.59879,106
11/3/201579.5380.1779.5079.861,200,550
10/30/201578.8679.1978.5978.70754,093
10/29/201578.6478.9078.4878.74639,434
10/28/201578.0078.8677.8278.84832,213
10/27/201578.0278.0377.5277.92903,510
10/26/201578.5078.5878.1878.30652,697
10/23/201578.6978.6978.1078.591,290,580
10/22/201577.5078.4577.4678.28805,795
10/21/201577.8678.0077.0477.09548,764
10/20/201577.4178.0077.4177.70460,776
10/19/201577.4877.6577.2377.59522,793
10/16/201577.7077.7377.2177.70545,433
10/15/201576.7477.6076.4877.59583,255
10/14/201576.9077.1876.4776.59692,535
10/13/201577.1277.7076.7876.86933,324
10/12/201577.6177.6177.2877.49536,896
10/9/201577.7377.8777.3577.611,683,870
10/8/201576.5677.8176.4777.631,014,060
10/7/201576.3976.8875.8876.71770,402
10/6/201576.0676.3475.6475.93563,747
10/5/201575.0776.2475.0776.15942,961
10/2/201572.6674.6272.3374.62899,864
10/1/201573.6073.7572.5973.40826,034
9/30/201572.8373.5672.4873.561,129,680
9/29/201571.9772.5871.6172.021,706,280
9/28/201573.6273.6271.8471.961,080,510
9/25/201574.5374.6873.5974.01902,442
9/24/201573.7474.1873.0773.96919,123
9/23/201574.5574.7674.0374.24631,692
9/22/201574.6874.9074.1074.55672,902
9/21/201575.8476.2975.3975.69639,405
9/18/201575.7076.2875.2375.37866,872
9/17/201577.0978.2476.9077.041,668,860
9/16/201576.4577.2676.4177.18809,732
9/15/201575.7876.5575.5476.40595,431
9/14/201575.8575.8575.3375.50792,094
9/11/201575.3275.8274.9675.82687,217
Trading Center