$84.12 -0.59 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Aug. 24, 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
4/4/201678.8378.9178.2478.33641,448
4/1/201678.0878.9177.7078.843,030,710
3/31/201678.4778.7278.4078.531,901,230
3/30/201678.6978.9078.3078.53797,312
3/29/201677.3078.3077.0878.29749,129
3/28/201677.5777.7177.1777.50634,326
3/24/201676.9977.3976.6977.39982,255
3/23/201678.1278.1277.4277.48669,236
3/22/201677.9678.5077.7978.281,498,020
3/21/201678.2378.4877.9978.34811,905
3/18/201678.1678.5378.1078.321,183,010
3/17/201677.6778.5977.4578.36989,671
3/16/201676.7177.7876.7177.64844,539
3/15/201676.8376.9176.5576.91534,864
3/14/201677.2077.5277.0377.35803,719
3/11/201676.6877.5176.6477.461,308,250
3/10/201676.0776.5275.1676.031,391,250
3/9/201675.8076.1275.5075.92871,456
3/8/201676.3476.3475.4575.521,358,790
3/7/201676.0476.9876.0176.781,198,870
3/4/201676.0976.8475.8076.411,689,020
3/3/201675.2276.0675.1476.021,749,780
3/2/201674.5875.3574.4075.332,157,340
3/1/201673.7174.7973.4274.792,011,780
2/29/201673.6074.0773.1073.101,034,700
2/26/201673.9174.0973.5173.66976,427
2/25/201672.8573.5472.5373.53943,215
2/24/201671.6672.8371.1972.721,093,420
2/23/201672.8873.0772.2472.29590,505
2/22/201672.6073.1872.6073.16693,748
2/19/201671.7071.9371.2671.90819,665
2/18/201672.3672.3671.8172.121,129,350
2/17/201671.4472.4671.4472.27880,613
2/16/201670.2670.9669.9470.961,481,040
2/12/201668.7169.5868.3769.571,333,950
2/11/201667.9168.5267.3568.092,591,130
2/10/201669.3770.1469.0169.071,236,780
2/9/201668.4369.5868.4169.032,052,090
2/8/201669.8669.8668.3069.242,050,220
2/5/201671.7171.7370.5170.731,297,850
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
Trading Center