$83.61 +0.58 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Sep. 28, 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
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
9/10/201575.1976.0775.0175.531,056,630
9/9/201576.9076.9975.1375.261,243,180
9/8/201575.5676.2975.3176.23980,004
9/4/201574.7574.8674.0274.351,090,350
9/3/201575.4876.3375.2475.501,290,060
9/2/201574.8475.2074.0975.181,539,670
9/1/201574.4275.1273.6074.003,138,170
8/31/201576.4176.7575.8876.172,712,040
8/28/201576.2376.9476.2376.73834,756
8/27/201575.6176.7375.1576.561,520,270
8/26/201574.2974.7472.5874.642,139,700
8/25/201575.5175.5772.2772.274,330,640
8/24/201571.3975.5743.7773.336,327,780
8/21/201577.8978.1276.3576.383,150,330
8/20/201579.6379.7478.4978.525,048,090
8/19/201580.4180.7679.7780.18854,660
8/18/201580.9081.0580.6980.80256,442
8/17/201580.2581.0180.0680.97730,849
8/14/201580.1180.5980.1180.56436,445
8/13/201580.3680.5180.0380.24374,641
8/12/201579.6580.4879.0980.37914,981
8/11/201580.2780.4779.9080.23728,861
8/10/201580.2880.9380.2880.90702,107
8/7/201579.7979.8779.4679.77870,080
8/6/201580.4480.4579.5179.91535,175
8/5/201580.5981.0180.3080.45539,450
8/4/201580.3080.5679.9980.17825,273
8/3/201580.5980.5979.9080.261,686,580
7/31/201580.8180.9480.4880.57528,548
7/30/201580.2180.6180.0280.56491,692
7/29/201579.8980.5879.8080.52795,045
7/28/201579.1979.9478.7979.85899,762
7/27/201579.0479.1878.6678.86989,038
7/24/201580.2080.2079.2079.34994,383
7/23/201580.7380.8080.0780.23736,081
7/22/201580.4080.7680.4080.611,236,010
7/21/201580.8481.0380.4380.59493,472
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center