$74.49 -0.63 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Oct. 22, 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
8/9/201365.2165.5365.0765.28512,674
8/8/201365.2865.5064.9765.36545,159
8/7/201365.1765.1764.7564.98608,817
8/6/201365.5765.6465.1365.31675,210
8/5/201365.6865.8165.5865.72591,343
8/2/201365.6165.8165.4465.77913,828
8/1/201365.3065.7665.2665.67690,278
7/31/201364.7765.2064.6464.721,309,140
7/30/201364.6664.7564.4264.60360,645
7/29/201364.5764.7064.2864.47305,860
7/26/201364.4464.7164.1364.70352,557
7/25/201364.2964.7364.2264.72783,888
7/24/201365.0565.0764.2564.38653,659
7/23/201365.1365.1664.7964.84461,609
7/22/201365.0065.1064.8364.99674,435
7/19/201364.6364.8864.5564.85659,502
7/18/201364.4864.8464.4364.731,349,980
7/17/201364.2864.4564.1664.26566,302
7/16/201364.5364.5463.8964.11709,631
7/15/201364.3964.4964.2264.431,150,110
7/12/201364.1364.3164.0064.28579,410
7/11/201364.0364.1563.7764.121,237,550
7/10/201363.0763.3262.9163.201,308,550
7/9/201363.0563.1862.7863.111,151,840
7/8/201362.6862.7762.5062.58998,591
7/5/201362.0662.3061.5762.30574,053
7/3/201361.4061.7661.2461.60204,082
7/2/201361.7362.0461.3661.65470,093
7/1/201361.6562.1561.6561.81651,900
6/28/201361.4561.7061.0761.27676,105
6/27/201361.3861.7361.3761.561,529,770
6/26/201361.0561.1560.6760.98618,505
6/25/201360.4060.6259.9360.44658,778
6/24/201359.9360.2559.1859.751,200,120
6/21/201360.7760.9259.8360.501,458,070
6/20/201361.5061.6160.4360.631,235,170
6/19/201363.0663.1362.2062.21721,760
6/18/201362.6063.2162.6063.13504,076
6/17/201362.5462.8562.2862.64482,368
6/14/201362.4262.7061.9662.12460,551
6/13/201361.3562.5761.2762.45548,575
6/12/201362.3862.4561.3161.35471,050
6/11/201362.2462.5561.8161.96453,032
6/10/201362.8462.9262.4462.65672,111
6/7/201362.2362.7262.0062.68689,563
6/6/201361.2261.8060.8861.80668,622
6/5/201362.0062.0161.1361.233,390,570
6/4/201362.4262.7261.7762.14542,378
6/3/201362.4162.5161.7462.43780,505
5/31/201362.9863.3762.2762.28541,588
5/30/201362.9063.4462.8863.162,567,330
5/29/201363.0363.0862.5262.86538,258
5/28/201363.6263.8663.0863.31619,787
5/24/201362.7662.9162.3962.87439,606
5/23/201362.5363.1962.3563.08540,775
5/22/201364.0764.5562.9063.17950,342
5/21/201363.9764.1763.7263.96488,226
5/20/201363.8264.1463.7963.90889,642
5/17/201363.4163.8863.2963.87553,736
5/16/201363.4563.5863.0363.14408,793
5/15/201363.0063.6463.0063.54431,484
5/14/201362.4163.1962.4163.13794,251
5/13/201362.4462.5362.1762.40379,262
5/10/201362.1462.4962.0562.48363,258
5/9/201362.2262.3861.9662.09609,004
5/8/201361.9162.2761.8762.27877,755
5/7/201361.7361.9761.5561.97686,858
5/6/201361.4361.6561.3761.58625,603
5/3/201361.1661.5961.1561.37495,747
5/2/201360.2260.7160.2260.65524,508
5/1/201360.5160.5760.0160.03612,308
4/30/201360.4660.6560.1460.65380,807
4/29/201360.2360.5460.1260.42521,978
4/26/201360.2260.2759.8760.08515,100
4/25/201360.1960.5960.0160.28514,324
4/24/201359.7460.0259.7159.95375,268
4/23/201359.3759.7159.1259.67435,254
4/22/201358.8759.1858.4259.06363,734
4/19/201358.4458.8358.2458.80336,485
4/18/201358.6558.7658.0358.27935,093
4/17/201359.0559.0858.2358.5512,313,000
4/16/201359.0259.5358.9059.53328,035
4/15/201360.0360.0558.6258.65439,425
4/12/201360.3160.3659.9160.25405,748
4/11/201360.2660.7060.2560.50461,552
4/10/201359.6560.2459.6560.20400,371
4/9/201359.4059.6759.1459.49341,888
4/8/201358.8059.2758.6159.27354,638
4/5/201358.2558.8158.0858.76478,764
4/4/201358.7159.0058.6658.97423,817
4/3/201359.4259.4458.4958.66665,261
4/2/201359.4859.6459.2059.331,299,480
4/1/201359.7059.7459.1459.33523,052
3/28/201359.3659.7559.2959.64516,466
3/27/201359.0459.3958.8559.35352,127
3/26/201359.0759.3559.0359.35296,908
3/25/201359.2959.3858.6358.92594,594
3/22/201358.9559.0858.8559.04247,986
3/21/201359.0359.1658.6458.74475,080
3/20/201359.1259.3959.0459.27447,450
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center