Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.82

down 0.00


27/8/2014 03:59 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
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
12/19/201254.2454.2953.8653.88546,975
12/18/201253.5854.1753.4554.14829,050
12/17/201253.0153.4753.0153.47546,153
12/14/201252.8053.0252.7852.84308,519
12/13/201253.2153.3952.7952.94444,173
12/12/201253.3153.5953.1453.211,007,570
12/11/201253.0453.3452.9953.18411,025
12/10/201252.6552.9452.6552.885,067,600
12/7/201252.7452.8052.4952.76380,041
12/6/201252.3452.5252.2252.50280,161
12/5/201252.2652.5251.9352.35591,456
12/4/201252.1952.3251.9852.14431,850
12/3/201252.6852.7252.1252.19448,996
11/30/201252.4252.4852.2452.41274,336
11/29/201252.3252.5052.1152.35658,312
11/28/201251.5752.1851.2752.18192,329
11/27/201251.9152.0951.7051.72214,805
11/26/201251.8851.9551.6751.92216,770
11/23/201251.6452.0751.6252.07132,877
11/21/201251.3751.4651.2551.45173,881
11/20/201251.2151.3950.9451.33275,155
11/19/201250.9351.3050.8951.30347,420
11/16/201250.0750.4649.7950.39938,900
11/15/201250.1250.3549.8550.10946,240
11/14/201251.0051.0650.0050.10684,026
11/13/201250.6351.3150.6150.79481,355
11/12/201251.0151.0850.8150.95552,643
11/9/201250.6751.3750.6650.91954,973
11/8/201251.4651.7050.8650.881,119,870
11/7/201252.1352.1551.2351.56673,880
11/6/201252.3052.8152.2752.63237,095
11/5/201251.9052.2451.7652.17268,871
11/2/201252.7452.7751.9651.98512,016
11/1/201251.8852.4951.8152.49248,058
10/31/201251.8452.0351.5151.75413,379
10/26/201251.6751.8951.3551.65171,362
10/25/201251.8452.0051.3851.70418,711
10/24/201251.9552.0251.4351.50233,568
10/23/201251.7551.9551.3551.75437,864
10/22/201252.3552.5952.0052.37287,784
10/19/201253.1253.1252.2452.41346,341
10/18/201253.1853.4253.0653.26393,379
10/17/201253.0053.2952.9353.24166,109
10/16/201252.5552.9852.5552.95381,859
10/15/201252.0452.3951.8652.34220,784
10/12/201252.2252.3851.8651.96212,787
10/11/201252.2952.5752.2052.21288,823
10/10/201252.3352.3551.9151.99144,653
10/9/201252.8552.9052.3252.35427,301
10/8/201252.7552.9852.7352.85344,391
10/5/201253.2253.3752.8352.97302,786
10/4/201252.6752.9752.6052.93326,023
10/3/201252.5052.6352.1852.46162,328
10/2/201252.4552.5452.1352.35144,215
10/1/201252.4052.7852.1552.25189,714
9/28/201252.1852.3651.9152.18466,017
9/27/201252.0652.4851.9452.35323,622
9/26/201252.1352.1751.6551.88300,128
9/25/201252.9553.0352.1552.211,485,760
9/24/201252.8953.0252.7452.89188,644
9/21/201253.3153.3853.0453.06238,431
9/20/201253.2253.3152.8653.29412,046
9/19/201253.3553.5553.2353.43204,878
9/18/201253.4453.4453.1753.31400,539
9/17/201253.8053.8053.3653.48294,268
9/14/201253.5954.2153.5953.871,144,590
9/13/201252.6853.6152.4853.46422,997
9/12/201252.6752.7852.5352.69414,036
9/11/201252.2652.6152.2552.491,560,420
9/10/201252.4152.5752.2052.20634,304
9/7/201252.2552.4752.2152.47584,187
9/6/201251.3052.1451.3052.11401,062
9/5/201251.0751.1950.8751.01182,623
9/4/201250.9951.2350.7051.06262,032
8/31/201251.1651.3450.8551.10341,619
8/30/201251.0151.0350.7050.87204,091
8/29/201251.2351.3651.0351.27196,641
8/28/201251.1251.3651.0051.15290,681
8/27/201251.3651.4451.1451.18222,838
Trading Center