Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On RGI


Guggenheim S&P 500 Eq Wt Indls ETF (RGI)

-NYSEArca
86.53 Down 0.24(0.27%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 3, 200751.0551.0551.0551.0510044.07
Dec 29, 200650.9050.9050.6350.6380043.70
Dec 28, 200651.0451.0950.9850.981,40044.01
Dec 27, 200650.9451.0050.9451.001,50044.02
Dec 27, 20060.157 Dividend
Dec 26, 200651.1851.1851.1851.18044.04
Dec 22, 200651.1851.1851.1851.18044.04
Dec 21, 200651.1851.1851.1851.18044.04
Dec 20, 200651.2651.2651.1851.1830044.04
Dec 19, 200651.2851.2851.2851.28044.13
Dec 18, 200651.2851.2851.2851.28044.13
Dec 15, 200651.2851.2851.2851.2860,00044.13
Dec 14, 200651.1051.1051.1051.10043.98
Dec 13, 200651.1051.1051.1051.10043.98
Dec 12, 200651.2551.2550.9451.103,40043.98
Dec 11, 200651.3851.3851.3151.318,10044.16
Dec 8, 200651.4051.6351.4051.6360044.43
Dec 7, 200651.5851.6251.4551.4590044.28
Dec 6, 200651.5651.5651.5651.56044.37
Dec 5, 200651.5651.5651.5651.5640044.37
Dec 4, 200650.1650.1650.1650.16043.17
Dec 1, 200650.1650.1650.1650.16043.17
Nov 30, 200650.1650.1650.1650.16043.17
Nov 29, 200650.1650.1650.1650.16043.17
Nov 28, 200650.3350.3350.1650.1660043.17
Nov 27, 200651.1251.1250.4850.4960043.45
Nov 24, 200651.1351.1551.1351.152,00044.02
Nov 22, 200651.3151.3151.3151.3140044.16
Nov 21, 200651.0551.1351.0551.131,10044.00
Nov 20, 200651.0651.0651.0651.06043.94
Nov 17, 200651.0651.0651.0651.0610043.94
Nov 16, 200651.1151.1151.1151.1110043.98
Nov 15, 200650.9250.9250.9250.9210043.82
Nov 14, 200650.2150.2150.2150.21043.21
Nov 13, 200650.3050.3450.2150.211,00043.21
Nov 10, 200649.8749.9949.8749.9930043.02
Nov 9, 200650.1550.1549.9949.9930043.02
Nov 8, 200649.9049.9049.9049.90042.94
Nov 7, 200649.5249.9049.5249.903,40042.94
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.