Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.14

up +0.21


24/7/2014 12:01 PM  |  NYSEARCA : RSP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
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
12/2/201146.8447.0046.2546.32749,413
12/1/201146.3946.6846.1946.37706,296
11/30/201145.7646.4545.7246.40859,450
11/29/201144.3944.7344.2344.40981,150
11/28/201144.2044.5343.9644.311,760,860
11/25/201142.8943.4642.0742.96621,450
11/23/201143.6943.6943.0443.051,563,950
11/22/201144.3044.5043.8444.10546,796
11/21/201144.4344.5943.9244.351,423,680
11/18/201145.4245.5245.0045.181,153,020
11/17/201146.0546.1344.9545.271,266,810
11/16/201146.4647.0346.1046.14326,577
11/15/201146.5447.1846.3046.95646,177
11/14/201147.0047.0946.4946.75345,641
11/11/201146.8547.3446.7347.18666,916
11/10/201146.4746.4845.7246.16632,559
11/9/201146.5746.6945.6745.751,014,600
11/8/201147.3647.7846.8447.71912,311
11/7/201146.9547.2146.3447.18569,022
11/4/201146.8247.0946.2946.96834,133
11/3/201146.7147.2645.9647.14889,358
11/2/201146.0546.4245.6946.224,921,400
11/1/201145.4546.0045.0645.368,452,020
10/31/201147.5747.5946.7546.812,122,750
10/28/201147.8948.1847.7548.072,019,100
10/27/201147.6448.4047.1647.644,181,490
10/26/201146.1946.3845.3146.171,157,810
10/25/201146.4546.5045.5745.673,560,120
10/24/201146.0146.8645.9446.737,201,330
10/21/201145.4545.9145.3845.871,856,080
10/20/201144.7744.9543.9944.79959,470
10/19/201145.0645.3844.4244.581,550,820
10/18/201144.0745.5043.6245.15908,795
10/17/201144.9844.9843.9944.10926,540
10/14/201144.9745.1544.5745.131,030,180
10/13/201144.2444.5543.7444.36845,241
10/12/201144.3845.0444.2844.491,714,660
10/11/201143.6844.1443.6044.02789,065
10/10/201143.2443.9643.1443.96640,910
10/7/201143.3043.3042.2042.481,283,440
10/6/201141.9643.0041.7042.961,677,690
10/5/201141.1942.1240.8241.991,813,020
Trading Center