Guggenheim Shs S&P 500 Equal Weighted Index Fund $77.55

down -0.44


19/9/2014 04:00 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
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
10/4/201139.4641.1539.0341.063,621,620
10/3/201141.0841.6739.8939.892,085,310
9/30/201142.0242.2841.3841.40851,166
9/29/201142.9743.2441.7642.601,206,890
9/28/201143.5143.7042.2342.25843,460
9/27/201143.8944.2843.1943.451,089,990
9/26/201142.3142.9341.5442.871,071,350
9/23/201141.2542.1041.2141.832,802,150
9/22/201141.8142.0940.9341.543,336,770
9/21/201144.5444.6842.9742.97845,315
9/20/201144.9245.3844.5144.55914,622
9/19/201144.4745.0044.1744.741,045,290
9/16/201145.3145.6144.9445.33664,467
9/15/201145.0945.3444.5945.31976,362
9/14/201144.1445.0943.4844.57789,701
9/13/201143.4744.0443.1943.891,344,320
9/12/201142.5043.4142.3543.371,014,160
9/9/201143.8243.9742.8343.10845,116
9/8/201144.5945.0844.1844.312,198,570
9/7/201144.1044.9244.0444.91595,827
9/6/201142.5343.5042.3743.46910,677
9/2/201144.1644.3243.6443.751,867,360
9/1/201145.6646.0845.0245.061,590,900
8/31/201145.7146.2045.3145.692,297,750
8/30/201145.0245.7044.6445.372,161,260
8/29/201144.2945.2144.2445.18686,301
8/26/201142.6543.9041.9843.67984,975
8/25/201143.9344.2142.7842.90878,767
8/24/201143.0243.7842.8343.731,436,330
8/23/201141.7143.0841.4843.081,333,160
8/22/201142.2942.5541.4241.57922,424
8/19/201141.6042.7741.4741.511,370,850
8/18/201143.1543.1541.8342.212,700,680
8/17/201144.6545.0544.0044.361,345,580
8/16/201144.5544.9243.9944.441,233,410
8/15/201144.3244.9844.2844.971,897,010
8/12/201144.1144.3443.5643.902,156,320
8/11/201141.9344.2141.7443.661,865,630
8/10/201142.5543.0941.4841.532,628,240
8/9/201141.7343.4040.7043.394,033,440
8/8/201143.2743.7641.1941.304,470,250
8/5/201145.4245.5043.3744.573,477,780
8/4/201146.5646.5644.7244.743,448,110
8/3/201146.9647.2546.0847.245,647,410
8/2/201148.0548.2946.9546.952,396,700
8/1/201149.6649.6648.0048.421,606,250
7/29/201148.6049.2448.2748.79954,045
7/28/201149.2449.6948.9649.031,212,980
7/27/201150.1750.2149.2249.251,034,420
7/26/201150.6850.7050.3450.45721,835
7/25/201150.4950.9450.4350.68536,184
7/22/201150.9851.0850.6651.00808,236
7/21/201150.5651.0850.4450.951,408,940
7/20/201150.4950.5050.1650.29621,455
7/19/201149.7950.3749.7950.31423,574
7/18/201149.8449.8649.1249.44538,603
7/15/201150.0650.0649.6450.04588,731
7/14/201150.3650.5749.6649.76868,305
7/13/201150.3350.8550.1650.27880,313
Trading Center