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
1/3/2011 47.72 47.99 47.65 47.79 9501
12/31/2010 47.30 47.38 47.16 47.31 5481
12/30/2010 47.33 47.42 47.22 47.34 4208
12/29/2010 47.39 47.43 47.32 47.32 21919
12/28/2010 47.30 47.39 47.15 47.30 2653
12/27/2010 47.19 47.32 47.00 47.30 4542
12/23/2010 47.36 47.38 47.16 47.27 4571
12/22/2010 47.36 47.41 47.26 47.38 6942
12/21/2010 47.13 47.34 47.05 47.27 10274
12/20/2010 47.01 47.03 46.69 46.94 5307
12/17/2010 46.66 46.84 46.39 46.79 5610
12/16/2010 46.42 46.77 46.29 46.75 36391
12/15/2010 46.56 46.78 46.33 46.42 5438
12/14/2010 46.70 46.85 46.49 46.61 9945
12/13/2010 46.93 46.93 46.61 46.61 5649
12/10/2010 46.53 46.71 46.36 46.68 5110
12/9/2010 46.52 46.52 46.15 46.38 44391
12/8/2010 46.17 46.28 45.84 46.18 4896
12/7/2010 46.56 46.56 46.05 46.06 7721
12/6/2010 46.02 46.14 45.88 46.05 86448
12/3/2010 45.78 46.14 45.72 46.08 7270
12/2/2010 45.32 45.93 45.25 45.90 13264
12/1/2010 44.85 45.31 44.85 45.24 5550
11/30/2010 44.03 44.50 43.94 44.25 4959
11/29/2010 44.26 44.56 43.90 44.43 4616
11/26/2010 44.50 44.74 44.43 44.54 2421
11/24/2010 44.44 44.87 44.30 44.87 4295
11/23/2010 44.24 44.27 43.96 44.11 4960
11/22/2010 44.52 44.75 44.19 44.73 3361
11/19/2010 44.45 44.66 44.19 44.66 2798
11/18/2010 44.38 44.65 44.29 44.45 6188
11/17/2010 43.70 44.00 43.61 43.82 5373
11/16/2010 44.21 44.26 43.52 43.72 6988
11/15/2010 44.65 44.88 44.46 44.48 4460
11/12/2010 44.85 45.02 44.34 44.55 8270
11/11/2010 44.75 45.20 44.67 45.15 7144
11/10/2010 45.01 45.19 44.60 45.17 8878
11/9/2010 45.57 45.57 44.79 44.98 9804
11/8/2010 45.40 45.47 45.18 45.43 9154
11/5/2010 45.29 45.60 45.24 45.48 10368
11/4/2010 44.94 45.28 44.82 45.25 10316
11/3/2010 44.37 44.37 43.77 44.35 10850
11/2/2010 44.19 44.33 44.04 44.24 8529
11/1/2010 44.02 44.33 43.58 43.82 6015
10/29/2010 43.69 43.94 43.58 43.89 5620
10/28/2010 44.02 44.05 43.48 43.73 7510
10/27/2010 43.57 43.81 43.33 43.76 6428
10/26/2010 43.68 43.94 43.53 43.87 5276
10/25/2010 44.08 44.36 43.90 43.95 7664
10/22/2010 43.72 43.82 43.60 43.79 6755
10/21/2010 43.82 44.05 43.29 43.63 10428
10/20/2010 43.28 43.80 43.25 43.60 10175
10/19/2010 43.34 43.66 42.93 43.17 10385
10/18/2010 43.68 43.92 43.57 43.81 5619
10/15/2010 43.92 43.92 43.31 43.66 7385
10/14/2010 43.82 43.88 43.33 43.62 6984
10/13/2010 43.80 44.07 43.60 43.84 10309
10/12/2010 43.23 43.58 42.93 43.49 7844
10/11/2010 43.36 43.45 43.20 43.34 6089
10/8/2010 43.00 43.36 42.81 43.22 8845
10/7/2010 43.09 43.17 42.59 42.89 7312
10/6/2010 43.14 43.14 42.75 42.91 12608
10/5/2010 42.61 43.17 42.51 43.06 8901
10/4/2010 42.36 42.58 41.91 42.16 6512
10/1/2010 42.72 42.75 42.26 42.50 12490
9/30/2010 42.76 43.00 42.12 42.38 20663
9/29/2010 42.33 42.63 42.25 42.45 10048
9/28/2010 42.33 42.59 41.75 42.50 16191
9/27/2010 42.46 42.46 42.15 42.20 11636
9/24/2010 41.92 42.43 41.89 42.36 13994
9/23/2010 41.35 41.86 41.25 41.40 12158
9/22/2010 41.90 42.18 41.59 41.72 15558
9/21/2010 42.20 42.33 41.84 42.00 25287
9/20/2010 41.58 42.28 41.50 42.22 14831
9/17/2010 41.72 41.72 41.28 41.46 6111
9/16/2010 41.55 41.65 41.40 41.61 5009
9/15/2010 41.39 41.74 41.26 41.70 4777
9/14/2010 41.48 41.78 41.28 41.56 5345
9/13/2010 41.46 41.63 41.35 41.55 9635
9/10/2010 40.86 41.09 40.79 41.06 3053
9/9/2010 41.15 41.18 40.67 40.84 4745
9/8/2010 40.46 40.86 40.46 40.70 3330
9/7/2010 40.71 40.76 40.37 40.43 5976
9/3/2010 40.78 41.03 40.60 40.95 9046
9/2/2010 39.97 40.41 39.93 40.38 6535
9/1/2010 39.22 39.94 39.19 39.86 8818
8/31/2010 38.50 38.90 38.31 38.65 20604
8/30/2010 39.16 39.29 38.66 38.66 4828
8/27/2010 38.92 39.33 38.24 39.29 9498
8/26/2010 38.98 39.14 38.47 38.59 11733
8/25/2010 38.39 38.97 38.12 38.84 14225
8/24/2010 38.79 38.96 38.38 38.69 19557
8/23/2010 39.70 39.85 39.25 39.27 3782
8/20/2010 39.44 39.51 39.09 39.47 5684
8/19/2010 40.05 40.19 39.37 39.55 5879
8/18/2010 40.11 40.47 39.89 40.25 10617
8/17/2010 39.90 40.43 39.80 40.17 18221
8/16/2010 39.36 39.67 39.15 39.52 10187
8/13/2010 39.53 39.85 39.52 39.55 7850
8/12/2010 39.19 39.82 39.09 39.69 17615
Marketplace
Trading Center