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

Dow

1.35% Nasdaq

1.12%

Guggenheim S&P 500 Eq Wt Cons Staples (RHS)

-NYSEArca

83.00 1.48(1.75%) Jun 19, 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 19, 2013	84.68	84.68	83.00	83.00	10,200	83.00
Jun 18, 2013	83.54	84.51	83.54	84.48	9,600	84.48
Jun 17, 2013	83.80	84.44	83.80	84.13	3,900	84.13
Jun 14, 2013	83.52	83.59	83.25	83.36	3,400	83.36
Jun 13, 2013	82.83	83.46	82.61	83.46	5,000	83.46
Jun 12, 2013	83.08	83.10	82.67	82.72	2,900	82.72
Jun 11, 2013	82.12	83.26	82.12	83.26	5,500	83.26
Jun 10, 2013	83.45	83.45	82.80	83.18	12,200	83.18
Jun 7, 2013	82.62	83.30	82.62	83.14	2,700	83.14
Jun 6, 2013	81.60	81.71	81.11	81.58	6,500	81.58
Jun 5, 2013	82.20	82.38	81.59	81.77	15,500	81.77
Jun 4, 2013	82.68	83.09	82.11	82.79	3,500	82.79
Jun 3, 2013	82.01	82.34	81.05	82.34	71,200	82.34
May 31, 2013	83.38	83.38	81.94	81.98	79,700	81.98
May 30, 2013	83.66	83.87	83.42	83.43	2,400	83.43
May 29, 2013	84.82	84.82	83.62	83.67	7,000	83.67
May 28, 2013	85.10	85.60	84.90	84.94	10,900	84.94
May 24, 2013	84.39	84.70	84.09	84.60	6,800	84.60
May 23, 2013	84.01	84.48	83.64	84.34	11,800	84.34
May 22, 2013	85.47	85.67	84.49	84.49	20,100	84.49
May 21, 2013	84.96	85.11	84.37	84.95	32,200	84.95
May 20, 2013	85.95	85.95	84.83	84.85	6,100	84.85
May 17, 2013	85.37	85.70	85.08	85.68	4,800	85.68
May 16, 2013	85.80	86.36	85.22	85.34	50,500	85.34
May 15, 2013	85.15	85.82	85.15	85.82	5,600	85.82
May 14, 2013	84.00	85.06	84.00	85.06	6,400	85.06
May 13, 2013	83.49	83.97	83.34	83.81	6,700	83.81
May 10, 2013	83.32	83.42	83.16	83.39	8,700	83.39
May 9, 2013	84.25	84.25	82.89	83.07	4,700	83.07
May 8, 2013	83.97	83.97	83.73	83.95	4,100	83.95
May 7, 2013	83.17	83.87	83.17	83.87	11,000	83.87
May 6, 2013	83.87	83.87	82.99	83.06	10,400	83.06
May 3, 2013	83.73	83.94	83.50	83.80	3,900	83.80
May 2, 2013	82.18	83.36	82.18	83.26	29,600	83.26
May 1, 2013	83.01	83.12	82.55	82.55	163,800	82.55
Apr 30, 2013	83.43	83.43	82.58	82.90	46,200	82.90
Apr 29, 2013	82.59	83.00	82.56	82.90	6,400	82.90
Apr 26, 2013	82.57	82.73	82.57	82.69	2,800	82.69
Apr 25, 2013	83.14	83.14	82.69	82.71	7,400	82.71
Apr 24, 2013	84.00	84.00	83.11	83.11	4,100	83.11
Apr 23, 2013	83.48	83.88	83.39	83.88	59,300	83.88
Apr 22, 2013	83.79	83.79	82.61	83.03	10,300	83.03
Apr 19, 2013	82.00	83.09	82.00	83.09	15,200	83.09
Apr 18, 2013	81.82	81.94	81.63	81.67	10,500	81.67
Apr 17, 2013	82.12	82.12	81.32	81.71	5,500	81.71
Apr 16, 2013	81.37	82.35	81.37	82.35	6,900	82.35
Apr 15, 2013	81.83	82.10	80.92	80.92	7,300	80.92
Apr 12, 2013	81.96	82.04	81.71	82.04	7,100	82.04
Apr 11, 2013	81.68	82.09	81.68	81.96	15,900	81.96
Apr 10, 2013	80.86	81.59	80.79	81.56	35,400	81.56
Apr 9, 2013	80.72	80.83	80.34	80.65	8,400	80.65
Apr 8, 2013	80.00	80.52	79.65	80.49	12,300	80.49
Apr 5, 2013	79.79	79.95	79.55	79.93	7,100	79.93
Apr 4, 2013	80.74	80.74	80.26	80.49	6,300	80.49
Apr 3, 2013	81.85	81.85	80.04	80.34	14,400	80.34
Apr 2, 2013	80.85	81.51	80.85	81.06	14,900	81.06
Apr 1, 2013	80.85	80.94	80.46	80.72	27,300	80.72
Mar 28, 2013	80.33	80.87	80.33	80.87	48,700	80.87
Mar 27, 2013	80.20	80.33	79.95	80.33	3,100	80.33
Mar 26, 2013	80.02	80.49	79.98	80.37	25,300	80.37
Mar 25, 2013	79.80	80.03	79.45	79.74	6,900	79.74
Mar 22, 2013	79.15	79.76	79.15	79.54	18,500	79.54
Mar 21, 2013	79.25	79.37	79.00	79.14	30,600	79.14
Mar 20, 2013	78.98	79.55	78.94	79.46	44,800	79.46
Mar 19, 2013	78.14	78.68	78.07	78.62	23,600	78.62
Mar 18, 2013	77.30	78.19	77.30	78.05	16,800	78.05
* 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 RHS

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P 500 Eq Wt Cons Staples (RHS)