$87.97 +0.33 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSE ARCA

Jan. 20, 2017 | 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
4/5/201677.8377.9077.3777.45929,694
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center