Guggenheim Shs S&P 500 Equal Weighted Index Fund $76.78

down -0.05


23/9/2014 10:19 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
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
4/4/201251.6351.7051.3251.48544,462
4/3/201252.2252.3051.7352.08813,441
4/2/201251.8252.4551.7152.27657,266
3/30/201251.9852.0351.6051.87362,340
3/29/201251.4651.7851.2051.72522,771
3/28/201252.1352.2051.4751.77344,989
3/27/201252.4452.4852.1652.20606,904
3/26/201252.0652.3452.0552.32348,611
3/23/201251.5351.7151.1451.67642,398
3/22/201251.5151.6251.2651.46429,689
3/21/201252.0252.0851.7851.91762,326
3/20/201251.8952.0351.6851.97424,631
3/19/201252.0552.4352.0052.23473,681
3/16/201252.1352.1952.0052.09401,774
3/15/201251.8152.2551.6752.21444,105
3/14/201252.0152.0651.6451.79526,263
3/13/201251.2351.9551.1851.92397,903
3/12/201251.0951.1550.8350.96204,830
3/9/201250.8951.2450.8251.09638,746
3/8/201250.4850.8550.3650.75406,830
3/7/201249.9150.2349.8450.15449,701
3/6/201250.0750.0949.6349.74945,450
3/5/201250.7950.8450.4650.62607,963
3/2/201251.1151.2650.8350.94222,598
3/1/201251.0351.3150.9851.18620,664
2/29/201251.2951.4050.8250.87679,403
2/28/201251.2051.3451.0251.22346,490
2/27/201250.8151.3350.6751.17449,839
2/24/201251.1151.3151.0451.11428,185
2/23/201250.7551.0950.5751.05398,754
2/22/201250.8751.0350.6650.75611,347
2/21/201251.2151.3250.8350.98454,726
2/17/201251.2451.2650.9651.13258,813
2/16/201250.3551.0650.3250.99453,715
2/15/201250.7850.8150.2650.361,383,740
2/14/201250.4750.5550.1850.51359,250
2/13/201250.6650.7150.3350.59495,427
2/10/201250.2650.3550.0350.29641,026
2/9/201250.6350.7950.3250.68518,305
2/8/201250.4250.7150.3050.62481,557
2/7/201250.2950.5550.0250.46428,691
2/6/201250.2350.4050.1550.36380,138
2/3/201250.1050.5050.0850.44953,989
2/2/201249.6449.7649.4449.62556,211
2/1/201249.3249.7549.2649.55680,467
1/31/201249.2049.2948.6648.91517,273
1/30/201248.7848.9948.4848.92452,473
1/27/201248.9849.3348.9349.20407,296
1/26/201249.7749.8748.9749.181,186,560
1/25/201248.9449.6048.7049.511,214,160
1/24/201248.7449.0448.5649.02641,434
1/23/201248.9449.2548.7248.94779,686
1/20/201248.8648.9348.7348.91514,890
1/19/201248.8049.0648.6848.971,474,160
1/18/201247.9648.6247.8148.60442,944
1/17/201248.2848.3347.8147.90594,042
1/13/201247.8047.8147.3747.80618,118
1/12/201248.0848.1547.6248.09659,106
1/11/201247.7447.9647.6047.891,061,140
1/10/201247.8147.9147.7247.82553,752
1/9/201247.1547.3046.9647.21353,225
1/6/201247.2647.2646.8847.08835,377
1/5/201246.7647.2346.4247.14880,409
1/4/201246.8947.0546.6146.95960,816
1/3/201247.1447.4346.9546.99632,051
12/30/201146.5146.5646.2846.28709,491
12/29/201146.0746.5446.0746.49515,635
12/28/201146.6346.6545.9246.00433,480
12/27/201146.5346.7746.4746.66550,061
12/23/201146.4146.6846.3446.68527,122
12/22/201145.9946.3845.8646.31779,528
12/21/201145.6245.8545.1845.79591,301
12/20/201144.8545.7244.8545.62606,284
12/19/201144.9045.0744.0544.16419,408
12/16/201144.9445.3344.6544.78381,298
12/15/201145.1045.2544.7444.85923,217
12/14/201144.9445.1244.5444.641,109,210
12/13/201146.0646.3044.9445.162,512,890
12/12/201146.2346.2345.4545.85535,882
12/9/201145.8446.6945.8446.58409,421
12/8/201146.5446.6145.6145.72614,090
12/7/201146.7047.0746.2046.90499,537
12/6/201146.9347.1246.6146.841,079,340
12/5/201147.0647.2946.6046.87687,088
Trading Center