$73.59 +0.77 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Oct. 20, 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center