Guggenheim S&P 500® Equal Weight $72.69

up +0.13


17/4/2014 06:40 PM  |  NYSEARCA : RSP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
7/1/201150.6551.4650.5551.391,035,130
6/30/201150.3450.7050.2650.62881,716
6/29/201149.9950.2649.7450.15824,986
6/28/201149.2149.7449.1649.711,066,430
6/27/201148.6949.1748.5549.01563,461
6/24/201149.2649.2748.6048.68421,788
6/23/201148.6849.2548.3449.221,492,020
6/22/201149.4949.7649.2849.321,595,820
6/21/201149.1049.6749.0649.602,701,810
6/20/201148.3748.9348.3748.82745,979
6/17/201148.7148.8248.3548.49810,215
6/16/201148.4448.7548.0648.441,550,120
6/15/201148.9749.0948.3348.441,018,010
6/14/201149.0249.4649.0149.32662,647
6/13/201148.6848.8548.3048.541,086,180
6/10/201149.1549.1548.4948.57856,859
6/9/201149.0549.5048.9549.30589,507
6/8/201149.1849.2548.8648.94974,488
6/7/201149.5049.7049.2749.301,675,980
6/6/201149.6449.7949.1649.181,676,200
6/3/201149.8750.2749.7549.82830,176
6/2/201150.5950.7150.1650.45556,941
6/1/201151.6651.6650.4750.50489,173
5/31/201151.7851.7851.3251.72549,987
5/27/201151.1651.3951.1151.28526,294
5/26/201150.6351.1250.5051.03376,236
5/25/201150.3150.9450.2950.75423,171
5/24/201150.8550.9450.4650.58953,807
5/23/201150.6450.8550.5150.66635,475
5/20/201151.6251.6451.1651.34604,564
5/19/201151.8151.8351.4151.70443,950
5/18/201151.1151.6451.0051.57656,865
5/17/201150.9551.1450.6551.041,600,330
5/16/201151.3051.6951.0551.13483,798
5/13/201151.9351.9551.2851.43506,690
5/12/201151.4251.9451.1551.86534,462
5/11/201152.0252.0251.2751.52432,154
5/10/201151.7152.1551.6552.07638,010
5/9/201151.2951.6151.1751.50315,408
5/6/201151.5551.7951.0251.23396,058
5/5/201151.0451.5050.7951.02636,604
5/4/201151.6351.6351.0151.28721,174
5/3/201151.7851.9051.3951.65477,495
5/2/201152.2852.3351.8551.94737,086
4/29/201151.9952.0851.8752.04475,473
4/28/201151.7352.0051.7151.94552,449
4/27/201151.6451.8351.3651.76687,428
4/26/201151.2851.6251.2151.50755,740
4/25/201151.2051.2050.9251.09533,378
4/21/201151.2151.2150.9451.16449,434
4/20/201150.7550.9750.7350.882,456,300
4/19/201149.9750.1249.7950.09540,574
4/18/201149.8849.9549.4949.83595,834
4/15/201150.2250.5350.1250.46414,411
4/14/201149.7950.2049.6050.13581,669
4/13/201150.2850.3549.8650.07465,635
4/12/201150.1250.2249.8450.021,064,980
4/11/201150.6150.7750.2350.35347,982
4/8/201151.0751.1150.3550.55389,946
4/7/201150.9551.0950.6050.86838,949
4/6/201151.0351.1750.7650.97840,966
4/5/201150.6751.1050.6650.86497,782
4/4/201150.8850.9350.5650.731,284,280
4/1/201150.8050.9550.5950.72561,475
3/31/201150.4450.5750.3350.46413,133
3/30/201150.3850.5750.2550.50778,330
3/29/201149.6750.0549.4650.031,956,320
3/28/201150.0350.1049.6949.69912,963
3/25/201149.8250.1249.7149.89661,372
3/24/201149.4249.7749.1949.71450,292
3/23/201148.8549.3048.6149.18422,428
3/22/201149.2649.3048.9648.991,573,570
3/21/201149.1149.3249.0149.221,043,980
3/18/201148.9148.9148.3748.51805,378
3/17/201148.6148.7048.2148.42848,966
3/16/201148.5848.8047.5647.902,190,100
3/15/201148.0048.9947.7148.712,528,290
3/14/201149.1049.3748.8049.16988,511
3/11/201148.8249.6248.8249.471,238,510
3/10/201149.5049.5048.9849.01856,945
3/9/201150.0250.1249.6449.97468,607
3/8/201149.7350.2449.4250.062,026,140
3/7/201150.3550.3649.3049.60554,566
3/4/201150.4350.4349.7350.091,026,940
3/3/201150.0250.4749.9850.421,071,540
3/2/201149.3349.7449.2249.52726,765
3/1/201150.5050.5049.3449.37777,631
2/28/201150.2850.3349.9450.25809,105
2/25/201149.5150.0449.5150.01740,727
2/24/201149.2449.5648.8149.3215,598,900
2/23/201149.7449.8848.8849.30989,696
2/22/201150.4250.7849.6549.751,474,680
2/18/201150.8951.0550.7950.95599,656
2/17/201150.4450.9450.4450.89949,784
2/16/201150.4750.7250.4150.65718,114
2/15/201150.3250.3450.1050.241,625,160
2/14/201150.4050.4350.2350.42668,730
2/11/201149.8450.3949.7450.34570,005
2/10/201149.5950.0349.5049.95653,109
2/9/201149.8349.9549.6049.81537,081
Trading Center