GUGGENHEIM S&P 500 EQUAL WEIGH $62.57

down -0.51


24/5/2013 11:24 AM  |  NYSEARCA : RSP  |  Industries :
Type:

RSP historical data

Date Open High Low Close Volume
10/18/2011 44.07 45.50 43.62 45.15 9088
10/17/2011 44.98 44.98 43.99 44.10 9266
10/14/2011 44.97 45.15 44.57 45.13 10302
10/13/2011 44.24 44.55 43.74 44.36 8453
10/12/2011 44.38 45.04 44.28 44.49 17147
10/11/2011 43.68 44.14 43.60 44.02 7891
10/10/2011 43.24 43.96 43.14 43.96 6410
10/7/2011 43.30 43.30 42.20 42.48 12835
10/6/2011 41.96 43.00 41.70 42.96 16777
10/5/2011 41.19 42.12 40.82 41.99 18131
10/4/2011 39.46 41.15 39.03 41.06 36217
10/3/2011 41.08 41.67 39.89 39.89 20854
9/30/2011 42.02 42.28 41.38 41.40 8512
9/29/2011 42.97 43.24 41.76 42.60 12069
9/28/2011 43.51 43.70 42.23 42.25 8435
9/27/2011 43.89 44.28 43.19 43.45 10900
9/26/2011 42.31 42.93 41.54 42.87 10714
9/23/2011 41.25 42.10 41.21 41.83 28021
9/22/2011 41.81 42.09 40.93 41.54 33368
9/21/2011 44.54 44.68 42.97 42.97 8454
9/20/2011 44.92 45.38 44.51 44.55 9147
9/19/2011 44.47 45.00 44.17 44.74 10453
9/16/2011 45.31 45.61 44.94 45.33 6644
9/15/2011 45.09 45.34 44.59 45.31 9764
9/14/2011 44.14 45.09 43.48 44.57 7897
9/13/2011 43.47 44.04 43.19 43.89 13444
9/12/2011 42.50 43.41 42.35 43.37 10142
9/9/2011 43.82 43.97 42.83 43.10 8452
9/8/2011 44.59 45.08 44.18 44.31 21986
9/7/2011 44.10 44.92 44.04 44.91 5959
9/6/2011 42.53 43.50 42.37 43.46 9107
9/2/2011 44.16 44.32 43.64 43.75 18674
9/1/2011 45.66 46.08 45.02 45.06 15909
8/31/2011 45.71 46.20 45.31 45.69 22978
8/30/2011 45.02 45.70 44.64 45.37 21613
8/29/2011 44.29 45.21 44.24 45.18 6863
8/26/2011 42.65 43.90 41.97 43.67 9850
8/25/2011 43.93 44.21 42.78 42.90 8788
8/24/2011 43.02 43.78 42.83 43.73 14364
8/23/2011 41.71 43.08 41.48 43.08 13332
8/22/2011 42.29 42.55 41.42 41.57 9225
8/19/2011 41.60 42.77 41.47 41.51 13709
8/18/2011 43.15 43.15 41.83 42.21 27007
8/17/2011 44.65 45.05 44.00 44.36 13456
8/16/2011 44.55 44.92 43.99 44.44 12335
8/15/2011 44.32 44.98 44.28 44.97 18971
8/12/2011 44.11 44.34 43.56 43.90 21564
8/11/2011 41.93 44.21 41.74 43.66 18657
8/10/2011 42.55 43.09 41.48 41.53 26283
8/9/2011 41.73 43.40 40.70 43.39 40335
8/8/2011 43.27 43.76 41.19 41.30 44693
8/5/2011 45.42 45.50 43.37 44.57 34778
8/4/2011 46.56 46.56 44.72 44.74 34482
8/3/2011 46.96 47.25 46.08 47.24 56475
8/2/2011 48.05 48.29 46.95 46.95 23968
8/1/2011 49.66 49.66 48.00 48.42 16063
7/29/2011 48.60 49.24 48.27 48.79 9541
7/28/2011 49.24 49.69 48.96 49.03 12130
7/27/2011 50.17 50.21 49.22 49.25 10342
7/26/2011 50.68 50.70 50.34 50.45 7219
7/25/2011 50.49 50.94 50.43 50.68 5362
7/22/2011 50.98 51.08 50.66 51.00 8083
7/21/2011 50.56 51.08 50.44 50.95 14085
7/20/2011 50.49 50.50 50.16 50.29 6215
7/19/2011 49.79 50.37 49.79 50.31 4236
7/18/2011 49.84 49.86 49.12 49.44 5387
7/15/2011 50.06 50.06 49.64 50.04 5888
7/14/2011 50.36 50.57 49.66 49.76 8682
7/13/2011 50.33 50.85 50.16 50.27 8804
7/12/2011 50.20 50.63 50.08 50.16 15173
7/11/2011 50.89 50.93 50.24 50.37 6782
7/8/2011 51.35 51.46 51.03 51.46 11008
7/7/2011 51.81 52.04 51.72 51.92 17433
7/6/2011 51.20 51.35 50.97 51.30 20653
7/5/2011 51.37 51.42 51.07 51.27 16479
7/1/2011 50.65 51.48 50.55 51.39 10352
6/30/2011 50.34 50.70 50.26 50.62 8818
6/29/2011 49.99 50.26 49.74 50.15 8250
6/28/2011 49.21 49.74 49.16 49.71 10665
6/27/2011 48.69 49.17 48.55 49.01 5635
6/24/2011 49.26 49.27 48.60 48.68 4218
6/23/2011 48.68 49.25 48.34 49.22 14921
6/22/2011 49.49 49.76 49.28 49.32 15958
6/21/2011 49.10 49.67 49.06 49.60 27019
6/20/2011 48.37 48.93 48.37 48.82 7460
6/17/2011 48.71 48.82 48.35 48.49 8103
6/16/2011 48.44 48.75 48.06 48.44 15502
6/15/2011 48.97 49.09 48.33 48.44 10181
6/14/2011 49.02 49.46 49.01 49.32 6627
6/10/2011 49.15 49.15 48.49 48.57 8569
6/9/2011 49.05 49.50 48.95 49.30 5896
6/8/2011 49.18 49.25 48.86 48.94 9745
6/7/2011 49.50 49.70 49.27 49.30 16705
6/6/2011 49.64 49.79 49.16 49.18 16762
6/3/2011 49.87 50.27 49.75 49.82 8302
6/2/2011 50.59 50.71 50.16 50.45 5570
6/1/2011 51.66 51.66 50.47 50.50 4892
5/31/2011 51.78 51.78 51.32 51.72 5500
5/27/2011 51.16 51.39 51.11 51.28 5263
5/26/2011 50.63 51.12 50.50 51.03 3755
Marketplace
Trading Center