RCD Historical Prices | Guggenheim S&P 500 Equal Weight Stock

Dow

0.91% Nasdaq

0.87%

Guggenheim S&P 500 Eq Weight Cons Discre (RCD)

-NYSEArca

69.67 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	69.60	69.68	69.21	69.67	11,400	69.67
Jun 17, 2013	69.41	69.41	68.82	69.12	4,000	69.12
Jun 14, 2013	69.51	69.51	68.50	68.66	4,400	68.66
Jun 13, 2013	67.51	68.95	67.51	68.95	3,600	68.95
Jun 12, 2013	68.23	68.23	67.33	67.33	1,600	67.33
Jun 11, 2013	68.50	68.50	67.71	68.07	6,000	68.07
Jun 10, 2013	69.60	69.60	68.54	68.54	6,400	68.54
Jun 7, 2013	67.88	68.61	67.88	68.38	10,800	68.38
Jun 6, 2013	67.01	67.50	66.83	67.50	7,600	67.50
Jun 5, 2013	67.72	67.82	66.85	67.01	8,100	67.01
Jun 4, 2013	68.27	68.59	67.71	67.97	30,700	67.97
Jun 3, 2013	69.00	69.00	67.28	68.17	46,200	68.17
May 31, 2013	68.61	69.26	68.11	68.11	7,400	68.11
May 30, 2013	68.63	69.09	68.63	68.73	3,700	68.73
May 29, 2013	69.35	69.35	68.48	68.65	10,700	68.65
May 28, 2013	69.19	69.96	69.19	69.36	6,100	69.36
May 24, 2013	68.23	68.83	68.23	68.75	7,000	68.75
May 23, 2013	68.65	69.38	68.27	69.24	3,700	69.24
May 22, 2013	70.13	70.57	69.13	69.13	8,300	69.13
May 21, 2013	70.12	70.41	69.86	70.11	5,000	70.11
May 20, 2013	70.34	70.39	69.91	70.19	3,800	70.19
May 17, 2013	69.45	70.09	69.45	70.09	4,200	70.09
May 16, 2013	69.99	69.99	69.43	69.46	8,000	69.46
May 15, 2013	69.51	70.02	69.50	69.89	14,600	69.89
May 14, 2013	68.77	69.54	68.77	69.54	29,900	69.54
May 13, 2013	68.61	68.70	68.51	68.66	30,200	68.66
May 10, 2013	68.40	68.68	68.18	68.63	3,300	68.63
May 9, 2013	68.08	68.32	67.87	67.99	23,000	67.99
May 8, 2013	68.43	68.43	67.65	67.93	5,900	67.93
May 7, 2013	67.78	67.82	67.30	67.75	5,900	67.75
May 6, 2013	67.04	67.25	67.04	67.25	4,100	67.25
May 3, 2013	67.16	67.30	67.08	67.08	6,300	67.08
May 2, 2013	65.64	66.31	65.64	66.21	14,500	66.21
May 1, 2013	65.78	65.78	65.51	65.51	800	65.51
Apr 30, 2013	65.86	66.02	65.68	65.83	5,600	65.83
Apr 29, 2013	65.52	65.95	65.52	65.82	2,300	65.82
Apr 26, 2013	65.57	65.78	65.50	65.59	1,800	65.59
Apr 25, 2013	65.38	65.89	65.38	65.89	1,600	65.89
Apr 24, 2013	64.92	64.92	64.69	64.86	4,400	64.86
Apr 23, 2013	64.49	64.74	64.49	64.73	7,400	64.73
Apr 22, 2013	63.53	63.54	63.29	63.48	1,000	63.48
Apr 19, 2013	62.80	63.37	62.65	63.30	1,800	63.30
Apr 18, 2013	62.94	63.08	62.59	62.59	13,000	62.59
Apr 17, 2013	63.45	63.74	62.96	63.22	7,000	63.22
Apr 16, 2013	63.49	63.95	63.40	63.95	2,300	63.95
Apr 15, 2013	64.28	64.57	63.27	63.27	2,000	63.27
Apr 12, 2013	64.90	64.98	64.90	64.98	700	64.98
Apr 11, 2013	64.75	65.27	64.75	64.85	12,500	64.85
Apr 10, 2013	63.87	64.21	63.87	64.21	700	64.21
Apr 9, 2013	63.50	63.59	63.21	63.52	2,700	63.52
Apr 8, 2013	62.95	63.47	62.95	63.47	3,000	63.47
Apr 5, 2013	62.31	62.91	62.31	62.91	3,500	62.91
Apr 4, 2013	62.69	63.05	62.69	63.05	1,900	63.05
Apr 3, 2013	63.47	63.47	62.54	62.55	19,500	62.55
Apr 2, 2013	63.67	63.73	63.41	63.50	2,600	63.50
Apr 1, 2013	63.85	64.46	63.19	63.33	47,900	63.33
Mar 28, 2013	63.55	63.90	63.43	63.82	58,800	63.82
Mar 27, 2013	63.15	63.55	62.89	63.55	1,900	63.55
Mar 26, 2013	63.51	64.38	63.08	63.52	3,000	63.52
Mar 25, 2013	63.77	63.77	63.16	63.16	500	63.16
Mar 22, 2013	62.98	63.23	62.98	63.19	3,800	63.19
Mar 21, 2013	63.24	63.24	62.96	62.96	400	62.96
Mar 20, 2013	63.24	63.58	63.24	63.58	200	63.58
Mar 19, 2013	62.17	62.59	62.17	62.56	1,500	62.56
Mar 18, 2013	62.88	63.31	62.79	63.15	2,700	63.15
Mar 15, 2013	63.33	63.54	63.21	63.41	24,400	63.41
Mar 15, 2013	0.149 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RCD

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P 500 Eq Weight Cons Discre (RCD)