Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.84

up +0.05


29/8/2014 09:49 AM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
8/27/201251.3651.4451.1451.18222,838
8/24/201250.8651.3650.7951.28370,367
8/23/201251.3351.3550.8851.01255,527
8/22/201251.3651.5651.1851.48294,979
8/21/201251.7152.0051.4351.55385,819
8/20/201251.6051.6351.3351.60160,473
8/17/201251.5951.7051.5351.65220,883
8/16/201251.2351.6151.0851.55464,801
8/15/201250.8251.1850.8251.11213,892
8/14/201251.1751.2850.7850.92338,170
8/13/201251.0051.1050.7251.02161,119
8/10/201250.7651.1150.7151.08214,511
8/9/201250.7951.1150.7951.01192,700
8/8/201250.5750.9650.5750.93266,772
8/7/201250.4451.0250.4450.79496,499
8/6/201250.3250.4550.2250.29405,766
8/3/201249.7450.1949.7450.05762,456
8/2/201248.9549.4348.6249.021,569,700
8/1/201249.8949.8949.3549.40322,424
7/31/201249.9150.0049.5849.58513,777
7/30/201249.9450.1749.7249.94293,242
7/27/201249.2950.1749.2049.99386,196
7/26/201248.8549.0948.5948.97355,210
7/25/201248.2148.4547.8948.13463,633
7/24/201248.6948.6947.7848.11470,013
7/23/201248.4948.8048.2048.64462,109
7/20/201249.5049.5549.1649.23333,492
7/19/201249.7749.9649.5549.78375,198
7/18/201249.0849.8049.0649.62285,252
7/17/201249.0449.2748.5149.19254,200
7/16/201248.8849.0248.6248.84258,088
7/13/201248.2549.0948.2549.03335,297
7/12/201248.1748.4547.8248.262,190,920
7/11/201248.4648.7348.2648.54255,928
7/10/201249.2849.4448.3448.53364,552
7/9/201249.2349.3248.8649.05389,545
7/6/201249.3949.4249.0649.33385,932
7/5/201249.8850.1249.6249.88553,575
7/3/201249.6550.1449.6050.09407,447
7/2/201249.7449.7649.2749.64684,580
6/29/201249.2149.5449.0149.52529,284
6/28/201247.9048.2347.5848.19336,916
6/27/201247.8548.3147.8148.17408,361
6/26/201247.5647.8747.2947.72219,951
6/25/201247.7647.7847.2547.46300,432
6/22/201248.1448.4447.9848.32219,780
6/21/201249.3049.3347.9447.96596,931
6/20/201249.2949.5248.8849.231,014,790
6/19/201248.9449.5048.9349.29476,575
6/18/201248.4348.8148.2548.70441,410
6/15/201248.1348.6248.1348.57244,634
6/14/201247.9248.3947.7148.22430,553
6/13/201248.0248.2747.5947.74205,360
6/12/201247.7648.2147.5048.17323,318
6/11/201248.7948.8447.5747.61374,413
6/8/201247.9048.3747.6448.35529,125
6/7/201248.6548.6947.8847.98869,502
6/6/201247.2548.0447.2548.03433,282
6/5/201246.3547.0246.2746.91690,961
6/4/201246.5546.7746.0346.452,131,390
6/1/201247.0147.1746.5246.551,094,600
5/31/201248.0348.2347.3847.88660,396
5/30/201248.4948.5847.9848.04298,628
5/29/201248.6549.0448.5848.93445,231
5/25/201248.3448.5448.2048.34448,842
5/24/201248.3948.4347.9048.34491,683
5/23/201247.7348.3547.3548.29755,328
5/22/201248.2048.5447.8348.13796,309
5/21/201247.1948.0747.1848.041,296,600
5/18/201247.7547.8447.0147.101,544,710
5/17/201248.5148.5447.5547.551,407,090
5/16/201248.9949.2448.4748.50842,648
5/15/201249.0949.3748.7248.82686,489
5/14/201249.2549.5349.0849.17709,067
5/11/201249.5050.2049.5049.76326,760
5/10/201250.2250.2249.7449.82705,746
5/9/201249.4250.1149.2149.79561,569
5/8/201250.0050.0649.3050.001,224,600
5/7/201250.1150.4750.0150.29613,827
5/4/201250.9150.9150.2650.341,037,750
5/3/201251.6551.6851.0551.15542,953
5/2/201251.5051.7351.3251.67327,110
5/1/201251.4852.1651.3551.81471,774
4/30/201251.5351.5651.3251.481,976,560
4/27/201251.6351.7551.3151.63540,450
4/26/201250.9151.5550.8251.48496,378
4/25/201250.8351.0950.7451.07470,498
4/24/201250.2550.5750.2250.45499,469
4/23/201250.2150.3249.9150.26440,789
4/20/201250.9051.0950.7850.801,766,140
4/19/201250.8751.2450.4750.71400,500
4/18/201250.8551.0750.8250.92409,378
4/17/201250.7451.2750.6851.13375,226
4/16/201250.7250.8050.2050.42741,142
4/13/201250.8750.9750.4150.41423,570
4/12/201250.2651.0650.2251.01481,628
4/11/201250.2750.4150.1450.19817,356
4/10/201250.5250.6849.6949.732,312,420
4/9/201250.6550.8250.5050.66496,164
4/5/201251.2951.5751.2351.33531,568
Trading Center