$80.41 +0.31 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

May. 27, 2016 | 10:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
3/18/201580.8382.4880.6482.161,358,010
3/17/201580.9881.2080.6581.01943,346
3/16/201580.5281.3380.5281.31971,305
3/13/201580.5380.6079.6980.211,013,150
3/11/201579.8479.9779.5979.75872,284
3/10/201580.3080.3879.7579.751,138,840
3/9/201580.7581.1180.7580.98915,880
3/6/201581.5881.7180.6180.78974,586
3/5/201582.0382.0781.7682.011,991,080
3/4/201581.9981.9981.4081.86641,699
3/3/201582.4082.4381.9082.251,283,160
3/2/201582.2782.6282.1182.561,068,240
2/27/201582.3182.4582.1282.16960,027
2/26/201582.6182.6782.0882.31901,692
2/25/201582.6582.8682.4882.65866,184
2/24/201582.5382.7482.3382.66817,328
2/23/201582.5482.5582.2482.511,098,120
2/20/201582.0282.6281.6182.611,126,930
2/19/201581.9282.3481.7982.16861,252
2/18/201581.9582.2281.8282.20939,893
2/17/201581.8482.1881.6382.12891,184
2/13/201581.6281.9581.5381.911,482,330
2/12/201581.1481.6081.0381.591,408,370
2/11/201580.6680.9380.3480.73936,744
2/10/201580.4080.9079.9480.811,217,810
2/9/201580.0880.3879.8480.03972,250
2/6/201580.7780.9280.0980.31935,339
2/5/201580.0780.6680.0080.651,080,670
2/4/201579.7580.2179.5179.711,110,910
2/3/201579.1280.1679.0480.161,386,680
2/2/201578.0478.8177.1678.554,156,920
1/30/201578.2078.7877.6677.71910,902
1/29/201578.1078.8477.4478.70862,302
1/28/201579.5679.5677.9277.981,307,540
1/27/201579.0279.6278.6679.191,114,680
1/26/201579.4179.8479.0079.83711,173
1/23/201579.7979.8679.3979.441,144,630
1/22/201579.1379.9478.5079.871,203,010
1/21/201578.0378.9377.8678.771,387,980
1/20/201578.4378.5577.5178.231,499,780
1/16/201577.0978.2876.9478.19994,733
1/15/201578.1578.3677.0777.131,685,580
1/14/201577.3477.8976.8577.852,030,960
1/13/201579.0379.5677.6378.261,827,960
1/12/201579.2679.2678.2078.461,517,320
1/9/201580.0780.0878.9579.251,569,310
1/8/201579.1979.9779.1579.901,951,490
1/6/201578.5178.7377.1877.592,766,840
1/5/201579.5779.6078.2378.443,922,370
1/2/201580.3880.5579.4680.032,049,130
12/31/201481.0381.0380.0080.051,279,560
12/30/201481.0981.1680.7980.791,109,560
12/29/201480.9781.3880.9681.27825,454
12/26/201481.0781.2381.0281.051,068,300
12/24/201480.9081.0380.8080.85491,492
12/23/201480.8881.0280.7880.841,439,780
12/22/201480.4280.5780.1380.571,052,300
12/19/201480.2280.5779.9380.242,656,110
12/18/201479.5780.2079.1580.201,909,560
12/17/201477.1578.6277.0478.471,772,320
12/16/201476.9478.4376.8376.891,379,000
12/15/201478.1778.3676.9877.371,518,890
12/12/201478.4778.8077.7177.761,211,900
12/11/201478.7979.6878.7978.991,587,400
12/10/201479.7179.7278.4878.591,757,660
12/9/201479.0679.9578.9779.901,508,030
12/8/201480.2880.4879.5779.821,190,600
12/5/201480.3980.5580.2180.42850,637
12/4/201480.3480.5279.9680.271,254,500
12/3/201480.0480.5279.9280.44726,723
12/2/201479.5180.0279.4579.961,224,910
12/1/201479.8279.9179.3479.531,250,860
11/28/201480.3280.4080.0480.16300,189
11/26/201480.3680.4480.1780.35568,114
11/25/201480.4780.5880.1080.301,117,590
11/24/201480.3280.3980.1880.36754,681
11/21/201480.4180.4779.8380.081,177,300
11/20/201478.9979.6778.9579.60849,929
11/19/201479.4079.4979.0079.321,293,050
11/18/201479.0679.6179.0279.491,043,460
11/17/201478.6979.0578.6778.991,217,670
11/14/201478.8778.9978.6678.88987,855
11/13/201479.0879.1778.5278.84666,025
11/12/201478.7379.0778.6978.99594,735
11/11/201479.0379.0978.8278.98835,571
11/10/201478.8179.0278.7278.96797,929
11/7/201478.6778.8678.4478.76826,687
11/6/201478.3778.6978.0378.661,113,700
11/5/201478.2778.3577.9678.311,153,850
11/4/201477.9377.9877.3777.71998,169
11/3/201478.2678.4577.9478.101,193,000
10/31/201478.1478.1977.6578.081,369,190
10/30/201476.4077.3676.3477.141,260,480
10/29/201476.8677.0576.0476.59827,018
10/28/201476.1176.7575.9276.75883,846
10/27/201475.7375.9075.3075.791,009,240
10/24/201475.4275.9875.1675.921,127,010
10/23/201475.2175.8875.1175.381,120,150
10/22/201475.3075.4974.4674.492,232,790
10/21/201474.0475.2073.9675.122,040,620
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center