GUGGENHEIM S&P 500 EQUAL WEIGH $62.87

down -0.21


24/5/2013 04:24 PM  |  NYSEARCA : RSP  |  Industries :
Type:

RSP historical data

Date Open High Low Close Volume
5/25/2011 50.31 50.94 50.29 50.75 4231
5/24/2011 50.85 50.94 50.46 50.58 9539
5/23/2011 50.64 50.85 50.51 50.66 6353
5/20/2011 51.62 51.64 51.16 51.34 6043
5/19/2011 51.81 51.83 51.41 51.70 4418
5/18/2011 51.11 51.64 51.00 51.57 6569
5/17/2011 50.95 51.14 50.65 51.04 16002
5/16/2011 51.30 51.69 51.05 51.13 4838
5/13/2011 51.93 51.95 51.28 51.43 5055
5/12/2011 51.42 51.94 51.15 51.86 5310
5/11/2011 52.02 52.02 51.27 51.52 4320
5/10/2011 51.71 52.15 51.65 52.07 6371
5/9/2011 51.29 51.61 51.17 51.50 3155
5/6/2011 51.55 51.79 51.02 51.23 3952
5/5/2011 51.04 51.50 50.79 51.02 6362
5/4/2011 51.63 51.63 51.01 51.28 7210
5/3/2011 51.78 51.90 51.39 51.65 4774
5/2/2011 52.28 52.33 51.85 51.94 7369
4/29/2011 51.99 52.08 51.87 52.04 4750
4/28/2011 51.73 52.00 51.71 51.94 5517
4/27/2011 51.64 51.83 51.36 51.76 6875
4/26/2011 51.28 51.62 51.21 51.50 7554
4/25/2011 51.20 51.20 50.92 51.09 5330
4/21/2011 51.21 51.21 50.94 51.16 4492
4/20/2011 50.75 50.97 50.73 50.88 24530
4/19/2011 49.97 50.12 49.79 50.09 5402
4/18/2011 49.88 49.95 49.49 49.83 5956
4/15/2011 50.22 50.53 50.12 50.46 4143
4/14/2011 49.79 50.20 49.60 50.13 5817
4/13/2011 50.28 50.35 49.86 50.07 4653
4/12/2011 50.12 50.22 49.84 50.02 10650
4/11/2011 50.61 50.77 50.23 50.35 3477
4/8/2011 51.07 51.11 50.35 50.55 3898
4/7/2011 50.95 51.09 50.60 50.86 8384
4/6/2011 51.03 51.17 50.76 50.97 8410
4/5/2011 50.67 51.10 50.66 50.86 4969
4/4/2011 50.88 50.93 50.56 50.73 12842
4/1/2011 50.80 50.95 50.59 50.72 5614
3/31/2011 50.44 50.57 50.33 50.46 4132
3/30/2011 50.38 50.57 50.25 50.50 7782
3/29/2011 49.67 50.05 49.46 50.03 19562
3/28/2011 50.03 50.10 49.69 49.69 9130
3/25/2011 49.82 50.12 49.71 49.89 6609
3/24/2011 49.42 49.77 49.19 49.71 4500
3/23/2011 48.85 49.30 48.61 49.18 4225
3/22/2011 49.26 49.30 48.96 48.99 15728
3/21/2011 49.11 49.32 49.01 49.22 10440
3/18/2011 48.91 48.91 48.37 48.51 8052
3/17/2011 48.61 48.70 48.21 48.42 8488
3/16/2011 48.58 48.80 47.56 47.90 21846
3/15/2011 48.00 48.99 47.71 48.71 25273
3/14/2011 49.10 49.37 48.80 49.16 9886
3/11/2011 48.82 49.62 48.82 49.47 12328
3/10/2011 49.50 49.50 48.98 49.01 8569
3/9/2011 50.02 50.12 49.64 49.97 4687
3/8/2011 49.73 50.24 49.42 50.06 20255
3/7/2011 50.35 50.36 49.30 49.60 5527
3/4/2011 50.43 50.43 49.73 50.09 10237
3/3/2011 50.02 50.47 49.98 50.42 10716
3/2/2011 49.33 49.74 49.22 49.52 7268
3/1/2011 50.50 50.50 49.34 49.37 7775
2/28/2011 50.28 50.33 49.94 50.25 8088
2/25/2011 49.51 50.04 49.51 50.01 7408
2/24/2011 49.24 49.56 48.81 49.32 155989
2/23/2011 49.74 49.88 48.88 49.30 9892
2/22/2011 50.42 50.78 49.65 49.75 14747
2/18/2011 50.89 51.05 50.79 50.95 5996
2/17/2011 50.44 50.94 50.44 50.89 9498
2/16/2011 50.47 50.72 50.41 50.65 7182
2/15/2011 50.32 50.34 50.10 50.24 16252
2/14/2011 50.40 50.43 50.23 50.42 6688
2/11/2011 49.84 50.39 49.74 50.34 5701
2/10/2011 49.59 50.03 49.50 49.95 6531
2/9/2011 49.83 49.95 49.60 49.81 5371
2/8/2011 49.79 49.94 49.58 49.93 6680
2/7/2011 49.55 49.90 49.50 49.72 11360
2/4/2011 49.30 49.44 49.03 49.40 6691
2/3/2011 48.97 49.21 48.63 49.17 6122
2/2/2011 48.90 49.08 48.84 48.91 4493
2/1/2011 48.63 49.09 48.58 49.00 5794
1/31/2011 47.98 48.38 47.98 48.31 6786
1/28/2011 48.86 48.96 47.83 47.87 9887
1/27/2011 48.64 48.89 48.60 48.84 12378
1/26/2011 48.36 48.71 48.33 48.61 7300
1/25/2011 48.21 48.30 47.89 48.25 5027
1/24/2011 47.99 48.36 47.94 48.28 6491
1/21/2011 48.28 48.37 47.94 47.97 4703
1/20/2011 47.92 48.07 47.60 47.96 10030
1/19/2011 48.69 48.69 47.92 48.06 5186
1/18/2011 48.58 48.73 48.50 48.70 5104
1/14/2011 48.17 48.56 48.10 48.49 5989
1/13/2011 48.31 48.34 48.10 48.21 6186
1/12/2011 48.15 48.31 48.03 48.27 4938
1/11/2011 47.84 47.94 47.63 47.83 11792
1/10/2011 47.43 47.68 47.22 47.60 7164
1/7/2011 47.83 47.91 47.24 47.62 10462
1/6/2011 47.92 47.92 47.60 47.71 4874
1/5/2011 47.40 47.84 47.29 47.81 8642
1/4/2011 47.98 47.98 47.29 47.56 18464
1/3/2011 47.72 47.99 47.65 47.79 9501
Marketplace
Trading Center