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

Dow

0.34% Nasdaq

0.16%

Guggenheim S&P 500 Equal Weight (RSP)

-NYSEArca

63.96 0.06(0.09%) 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*
Jul 16, 2003	116.35	116.35	114.62	114.99	27,200	25.15
Jul 15, 2003	117.25	117.25	115.87	116.00	98,000	25.37
Jul 14, 2003	117.12	117.81	117.01	117.48	28,800	25.70
Jul 11, 2003	115.65	116.15	115.48	115.79	17,200	25.33
Jul 10, 2003	116.25	116.25	114.58	115.09	24,800	25.17
Jul 9, 2003	116.75	117.51	116.52	117.28	21,600	25.65
Jul 8, 2003	116.20	117.21	115.85	117.21	48,800	25.64
Jul 7, 2003	115.50	116.38	115.50	116.13	47,600	25.40
Jul 3, 2003	114.29	115.04	113.58	114.21	25,200	24.98
Jul 2, 2003	113.50	114.84	113.50	114.84	117,600	25.12
Jul 1, 2003	112.65	113.50	111.27	113.40	62,400	24.80
Jun 30, 2003	113.85	113.85	112.65	113.02	53,600	24.72
Jun 27, 2003	114.01	114.05	112.90	112.94	22,400	24.70
Jun 26, 2003	112.55	113.75	112.47	113.57	70,000	24.84
Jun 25, 2003	113.55	114.08	112.60	112.60	36,800	24.63
Jun 24, 2003	113.20	113.60	112.45	113.20	109,200	24.76
Jun 23, 2003	113.75	113.75	113.00	113.53	32,000	24.83
Jun 20, 2003	115.80	116.50	115.11	115.15	78,000	25.19
Jun 19, 2003	117.10	117.35	115.22	115.26	62,400	25.21
Jun 18, 2003	116.80	117.45	116.35	116.78	29,200	25.54
Jun 17, 2003	117.45	117.45	116.60	117.33	34,800	25.66
Jun 16, 2003	115.50	117.12	115.28	117.12	63,200	25.62
Jun 13, 2003	116.55	116.55	114.46	114.80	155,600	25.11
Jun 12, 2003	116.85	116.85	115.81	116.59	54,400	25.50
Jun 11, 2003	114.00	116.11	114.00	116.11	88,800	25.40
Jun 10, 2003	114.20	114.30	113.47	114.15	70,400	24.97
Jun 9, 2003	114.40	114.56	113.15	113.33	104,000	24.79
Jun 6, 2003	116.95	118.18	115.20	115.20	57,200	25.20
Jun 5, 2003	114.29	115.80	114.29	115.80	31,200	25.33
Jun 4, 2003	112.65	115.03	112.65	114.99	144,400	25.15
Jun 3, 2003	112.45	112.95	112.13	112.63	129,200	24.64
Jun 2, 2003	113.10	113.94	112.67	112.67	49,200	24.64
May 30, 2003	110.70	112.05	110.68	112.05	19,600	24.51
May 29, 2003	110.53	111.29	109.68	109.90	92,000	24.04
May 28, 2003	110.28	110.71	109.78	110.29	136,000	24.12
May 27, 2003	107.40	110.01	107.40	110.00	28,800	24.06
May 23, 2003	106.90	107.72	106.78	107.68	124,800	23.55
May 22, 2003	105.85	107.24	105.85	107.08	17,200	23.42
May 21, 2003	104.90	105.58	104.45	105.58	617,600	23.09
May 20, 2003	105.85	105.98	104.33	105.16	224,400	23.00
May 19, 2003	107.65	107.65	105.29	105.29	38,800	23.03
May 16, 2003	107.67	108.10	106.97	108.10	44,800	23.64
May 15, 2003	107.60	107.91	107.03	107.91	41,600	23.60
May 14, 2003	106.72	106.80	106.30	106.80	35,600	23.36
May 13, 2003	106.50	107.05	106.22	106.55	16,800	23.31
May 12, 2003	105.00	106.88	104.85	106.80	36,800	23.36
May 9, 2003	104.20	105.09	103.74	104.85	28,800	22.93
May 8, 2003	103.56	104.08	103.35	103.39	92,800	22.61
May 7, 2003	104.30	105.27	104.00	104.52	20,800	22.86
May 6, 2003	104.20	105.41	104.20	104.93	30,000	22.95
May 5, 2003	104.08	104.55	103.74	104.10	140,000	22.77
May 2, 2003	101.87	103.88	101.87	103.88	61,200	22.72
* 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 RSP

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P 500 Equal Weight (RSP)