$78.18 -3.31 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Jun. 24, 2016 | 04:00 PM

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
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
10/20/201472.7873.6172.7173.591,203,720
10/17/201472.9573.2672.4172.821,400,240
10/16/201470.5372.4870.2672.021,943,360
10/15/201472.0772.0270.0171.793,965,050
10/14/201472.0172.8771.8272.071,894,180
10/13/201472.9273.2171.6371.682,663,280
10/10/201473.8474.1672.9272.921,737,660
10/9/201475.3175.4273.8073.821,130,720
10/8/201474.3675.5873.8675.501,814,170
10/7/201475.1475.2574.2574.26929,928
10/6/201475.9376.0675.2375.48752,807
10/3/201475.3975.7775.1275.602,087,130
10/2/201474.7275.1173.9774.861,386,920
10/1/201475.7375.8074.6274.781,395,710
9/30/201476.2876.3675.6875.79856,377
9/29/201475.7076.2875.5476.14724,352
9/26/201475.8576.4375.7776.281,244,820
9/25/201476.7076.7075.7075.751,218,540
9/24/201476.3476.9276.0976.89507,333
9/23/201476.5976.8676.2776.293,144,940
9/22/201477.4177.5376.7176.83696,800
9/19/201477.9678.0677.3777.55648,623
9/18/201477.9678.0277.8077.99673,740
9/17/201477.7978.0777.3477.70813,542
9/16/201477.0377.7976.9577.63664,985
9/15/201477.2777.2776.9277.10420,978
9/12/201477.7577.7577.0377.27455,770
9/11/201477.4077.8477.3677.83461,631
9/10/201477.6177.7277.2277.69472,521
9/9/201478.0578.1377.3877.53909,247
9/8/201478.2178.3577.8378.092,283,060
9/5/201477.9078.3377.6778.32650,567
9/4/201478.1978.4877.7777.97537,101
9/3/201478.3178.3777.9978.07563,068
9/2/201478.2178.2377.7778.01749,889
8/29/201477.9678.0977.7178.07312,752
8/28/201477.5277.8477.4177.79330,239
8/27/201477.9277.9677.6877.82389,112
8/26/201477.8778.0577.8177.86742,875
8/25/201477.8677.9077.6477.79595,601
8/22/201477.5077.5877.2277.41379,964
8/21/201477.4777.6377.3377.54947,833
8/20/201477.0377.4777.0077.41597,082
8/19/201476.8977.1676.8777.142,802,790
8/18/201476.5076.7476.4576.73802,893
8/15/201476.3876.4475.5576.06878,827
8/14/201475.8176.0975.7276.09655,613
8/13/201475.4575.7675.3375.73429,076
8/12/201475.3475.5375.0375.23475,462
8/11/201475.4775.7475.3775.39761,293
8/8/201474.2975.2074.1975.17790,703
8/7/201474.9674.9974.0274.18701,302
8/6/201474.2974.9274.2274.60519,235
8/5/201474.9675.2874.3974.59638,492
8/4/201474.8075.3874.5275.28614,566
8/1/201474.8075.2174.3374.761,060,170
7/31/201475.8875.9674.9174.92963,069
7/30/201476.6676.8176.0976.38366,493
7/29/201476.9277.0376.3976.39633,559
7/28/201476.8176.8676.3576.75391,062
7/25/201476.8976.9776.6376.74384,964
7/24/201477.0377.1776.9177.09438,591
7/23/201476.9677.0076.7276.93299,720
7/22/201476.8677.0576.8176.901,181,550
7/21/201476.4976.6376.2276.56449,565
7/18/201476.2176.7876.1676.72768,178
7/17/201476.6476.8875.8875.98937,994
7/16/201476.9777.0276.6376.91574,616
7/15/201476.8877.0576.3476.65436,030
7/14/201476.9677.0076.7976.84561,602
7/11/201476.4676.6376.2876.57358,549
7/10/201476.1076.7476.0476.551,011,220
7/9/201476.7776.9576.6376.91416,993
7/8/201476.9076.9776.3776.60670,802
7/7/201477.3877.3876.9577.00505,625
7/3/201477.3377.5077.2277.50482,410
7/2/201477.1877.2076.9777.06452,202
7/1/201476.8777.3676.8777.11623,066
6/30/201476.6376.7876.5576.71770,764
6/27/201476.3076.6876.3076.68314,721
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center