Guggenheim Shs S&P 500 Equal Weighted Index Fund $76.39

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
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
3/19/201359.1459.1958.3958.77474,309
3/18/201358.7559.2758.7459.01624,617
3/15/201359.4959.4959.2359.40281,937
3/14/201359.4459.7359.4459.68274,603
3/13/201359.2459.4159.0359.34673,745
3/12/201359.1759.2858.9759.19400,011
3/11/201359.0259.2358.9059.20595,514
3/8/201358.9459.0658.6359.02671,303
3/7/201358.5358.6858.5258.64362,413
3/6/201358.6258.7058.3958.47458,051
3/5/201358.0858.5258.0858.41667,473
3/4/201357.5957.8257.2857.80577,905
3/1/201357.2157.6356.8557.58730,555
2/28/201357.3657.8257.3457.34780,561
2/27/201356.5657.5856.5657.41257,921
2/26/201356.5956.6756.0756.62839,484
2/25/201357.7757.8256.2456.24626,252
2/22/201357.1157.4157.0557.38536,379
2/21/201357.2057.2056.6256.82839,002
2/20/201358.2558.2857.3157.35689,566
2/19/201358.0258.2857.9458.281,180,900
2/15/201358.0058.0457.6557.88354,983
2/14/201357.7157.9757.5957.93341,835
2/13/201357.9357.9957.6857.79373,245
2/12/201357.6557.8557.6057.78287,690
2/11/201357.6457.6457.4257.59328,117
2/8/201357.3057.6057.3057.57358,003
2/7/201357.4657.4656.8857.29614,094
2/6/201357.0857.4157.0057.41778,292
2/5/201357.0257.3756.9257.22403,658
2/4/201357.0457.1156.6556.74788,889
2/1/201357.1757.3757.0557.31456,820
1/31/201356.7756.9356.5956.79319,535
1/30/201356.9657.0956.7456.81425,219
1/29/201356.7957.0156.6556.98577,761
1/28/201356.9357.0156.6456.82513,428
1/25/201356.7456.9556.5956.95693,626
1/24/201356.3856.7856.3356.54584,337
1/23/201356.3956.3956.1256.29514,237
1/22/201355.9956.3555.8556.35403,070
1/18/201355.8355.9855.6155.94341,525
1/17/201355.5555.9255.4355.78700,304
1/16/201355.2455.3555.1355.29466,686
1/15/201354.9555.4054.8455.37507,946
1/14/201355.1155.1654.8855.14443,439
1/11/201355.1255.1554.8855.11549,468
1/10/201354.9555.1154.7555.091,172,280
1/9/201354.6254.8554.6254.76863,585
1/8/201354.6854.7054.3354.57463,795
1/7/201354.8554.8554.6154.80699,973
1/4/201354.7155.0554.5955.01909,196
1/3/201354.5854.8754.4554.577,143,720
1/2/201354.3754.6254.1154.621,071,900
12/31/201252.3153.3252.1853.32620,239
12/28/201252.5652.8352.3252.32373,846
12/27/201253.0253.0852.2752.86653,737
12/26/201253.3353.4252.9252.97219,841
12/24/201253.2553.3453.1853.27191,279
12/21/201253.3053.5153.1153.45580,236
12/20/201253.9854.1653.7454.141,059,200
Trading Center