$74.78 0.00 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund - NYSEARCA

Oct. 1, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center