$80.00 -0.96 (%) Guggenheim Shs S&P 500 Equal Weighted Index Fund -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSP historical data

Date Open High Low Close Volume
11/29/201369.7769.7969.4469.50288,138
11/27/201369.5769.6669.4469.61439,247
11/26/201369.4769.6469.3569.46421,255
11/25/201369.7469.7469.3069.40521,200
11/22/201369.3369.5669.1569.55960,359
11/21/201368.8869.3268.8069.27636,483
11/20/201369.0569.2368.4668.67447,092
11/19/201369.1669.2668.7368.86483,734
11/18/201369.7369.7369.0069.17744,959
11/15/201369.4369.5569.2469.55696,217
11/14/201368.9869.3068.8269.26859,854
11/13/201367.9968.9067.8868.90899,888
11/12/201368.3368.3968.0268.24602,224
11/11/201368.3268.4968.2368.44383,548
11/8/201367.4668.3367.3968.33645,616
11/7/201368.5068.6567.3767.46664,122
11/6/201368.6168.6868.2268.431,053,070
11/5/201368.3668.4567.9768.30575,291
11/4/201368.2968.5868.2768.56499,646
11/1/201368.2168.3567.7768.20476,359
10/31/201367.9868.3967.8167.99541,551
10/30/201368.6968.7267.8868.12668,713
10/29/201368.3568.6268.2768.62515,409
10/28/201368.2268.2667.9868.17724,718
10/25/201367.9068.1667.7668.16482,881
10/24/201367.7367.8567.5067.82561,958
10/23/201367.7667.8167.3667.631,254,550
10/22/201367.7868.1867.6768.011,695,440
10/21/201367.6467.6567.3467.54986,368
10/18/201367.5267.6267.2167.511,525,620
10/17/201366.4467.2466.3667.201,514,360
10/16/201366.1866.6366.0066.631,105,580
10/15/201366.1166.2765.5865.701,024,640
10/14/201365.7066.3365.5766.29697,139
10/11/201365.5466.1165.4666.081,015,140
10/10/201364.9465.6864.7765.65900,700
10/9/201364.3864.4763.7964.20939,303
10/8/201365.0465.1564.1764.193,717,690
10/7/201365.0565.4464.9765.05482,882
10/4/201365.1865.7465.0465.631,055,640
10/3/201365.5665.6164.7365.121,106,080
10/2/201365.3965.7165.1465.71551,157
10/1/201365.3165.7865.2465.731,044,820
9/30/201364.9165.3464.6865.201,101,600
9/27/201365.5265.5665.3165.40483,839
9/26/201365.6965.9965.5565.80471,566
9/25/201365.8265.9265.5365.58611,768
9/24/201365.7566.1065.5065.75692,989
9/23/201365.9865.9965.5065.75519,921
9/20/201366.7966.8066.0366.09493,341
9/19/201367.2367.2766.7866.871,077,940
9/18/201366.2467.1465.9767.031,502,370
9/17/201366.0566.2366.0266.22611,598
9/16/201366.2766.3365.8165.913,880,480
9/13/201365.3265.4565.1465.45393,274
9/12/201365.5765.6065.2065.24597,482
9/11/201365.2865.5365.1165.521,047,730
9/10/201365.1965.3365.0465.331,507,810
9/9/201364.2264.8064.2064.77804,453
9/6/201364.2164.3963.4464.02970,450
9/5/201363.8264.1063.8063.96569,472
9/4/201363.2363.8963.1063.79863,439
9/3/201363.5363.7762.8963.20623,088
8/30/201363.2763.2762.7062.83305,621
8/29/201362.7363.4262.7363.16580,943
8/28/201362.8463.2162.6562.98571,032
8/27/201363.3463.4562.7762.811,032,360
8/26/201364.3264.4863.9464.01644,864
8/23/201364.1064.2863.8664.22360,548
8/22/201363.4164.1363.4164.00548,526
8/21/201363.6163.8663.1663.34893,294
8/20/201363.3163.9963.3163.78624,638
8/19/201363.7063.8463.2663.27722,255
8/16/201363.8464.1063.6663.79467,394
8/15/201364.4864.4863.8763.981,486,330
8/14/201365.2765.3464.9664.97475,570
8/13/201365.3665.4664.9465.31548,389
8/12/201365.0265.3265.0065.23531,398
8/9/201365.2165.5365.0765.28512,674
8/8/201365.2865.5064.9765.36545,159
8/7/201365.1765.1764.7564.98608,817
8/6/201365.5765.6465.1365.31675,210
8/5/201365.6865.8165.5865.72591,343
8/2/201365.6165.8165.4465.77913,828
8/1/201365.3065.7665.2665.67690,278
7/31/201364.7765.2064.6464.721,309,140
7/30/201364.6664.7564.4264.60360,645
7/29/201364.5764.7064.2864.47305,860
7/26/201364.4464.7164.1364.70352,557
7/25/201364.2964.7364.2264.72783,888
7/24/201365.0565.0764.2564.38653,659
7/23/201365.1365.1664.7964.84461,609
7/22/201365.0065.1064.8364.99674,435
7/19/201364.6364.8864.5564.85659,502
7/18/201364.4864.8464.4364.731,349,980
7/17/201364.2864.4564.1664.26566,302
7/16/201364.5364.5463.8964.11709,631
7/15/201364.3964.4964.2264.431,150,110
7/12/201364.1364.3164.0064.28579,410
7/11/201364.0364.1563.7764.121,237,550
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center