$80.30 0.00 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Nov. 25, 2014 | 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
2/6/201468.1068.8767.9768.86673,988
2/5/201467.8268.0267.2367.881,172,530
2/4/201467.8068.1667.4668.001,671,160
2/3/201468.9969.1467.3567.442,004,770
1/31/201468.7169.5668.6169.141,048,520
1/30/201469.2769.6669.1069.47721,906
1/29/201468.8569.2068.5668.701,038,000
1/28/201468.9669.4268.9569.33962,225
1/27/201469.0269.3368.3268.715,040,000
1/24/201470.2070.2069.0269.041,371,780
1/23/201471.1371.1370.3470.67992,165
1/22/201471.3071.4571.1571.37988,377
1/21/201471.4071.4470.8171.201,064,990
1/17/201471.1871.2670.8770.981,078,830
1/16/201471.2071.2270.9471.22856,381
1/15/201471.1971.3971.0971.29829,045
1/14/201470.4871.0670.3471.03579,076
1/13/201471.1471.2570.1170.22916,424
1/10/201471.0071.2670.8771.24520,284
1/9/201471.0871.1270.5870.93739,026
1/8/201470.8070.9370.5470.85747,661
1/7/201470.5670.8770.4970.74662,762
1/6/201470.6870.8970.2670.32593,236
1/3/201470.7470.8570.4870.54538,188
1/2/201471.0471.0870.3870.601,288,840
12/31/201371.2371.3571.0671.25608,133
12/30/201371.0071.0870.9271.07562,358
12/27/201371.0771.0770.8770.94469,523
12/26/201370.9070.9770.7970.923,008,080
12/24/201370.5270.7270.4770.68283,817
12/23/201370.4170.5070.2870.46666,642
12/20/201369.7170.2369.6270.121,123,300
12/19/201369.7469.9269.5369.81659,444
12/18/201369.0069.9368.3569.92832,483
12/17/201369.0069.0568.6368.90518,001
12/16/201368.8369.1468.8368.98359,571
12/13/201368.5468.7368.3568.48563,232
12/12/201368.5168.6668.2368.41600,693
12/11/201369.5069.5068.4668.55734,932
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center