U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.7800+0.34 (+0.32%)
At close: 4:00PM EDT
People also watch
RCDRTMRYFRHSRYU
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017106.47106.81106.47106.74106.742,400
Jun 22, 2017106.40106.63106.15106.44106.445,700
Jun 21, 2017107.50107.50106.38106.38106.383,400
Jun 20, 2017108.52108.52107.41107.41107.4110,400
Jun 19, 2017108.37108.77108.37108.77108.773,700
Jun 16, 2017107.95108.11107.56107.78107.783,700
Jun 16, 20170.327 Dividend
Jun 15, 2017107.50107.84107.45107.84107.5131,600
Jun 14, 2017107.79107.84107.30107.75107.423,300
Jun 13, 2017107.48108.00107.48107.71107.3817,400
Jun 12, 2017107.32107.55106.78107.55107.2213,500
Jun 09, 2017106.88107.28106.88107.21106.8813,800
Jun 08, 2017106.37106.66106.37106.66106.341,200
Jun 07, 2017106.75106.75105.77106.32106.008,300
Jun 06, 2017106.78106.80106.12106.39106.0723,200
Jun 05, 2017107.51107.51107.09107.09106.7720,000
Jun 02, 2017107.47108.14107.32107.63107.3018,800
Jun 01, 2017106.60107.41106.33107.32106.9935,400
May 31, 2017105.75106.48105.75106.43106.11203,000
May 30, 2017106.10106.20105.67106.20105.886,100
May 26, 2017106.29106.35106.05106.12105.8010,300
May 25, 2017105.86106.28105.65106.10105.7812,500
May 24, 2017105.76105.97105.49105.63105.317,300
May 23, 2017105.56105.73105.42105.43105.114,400
May 22, 2017105.30105.52105.05105.42105.104,000
May 19, 2017103.85105.06103.85104.71104.394,900
May 18, 2017102.86103.78102.27103.35103.0422,900
May 17, 2017104.25104.25103.05103.05102.744,500
May 16, 2017104.97105.24104.96105.19104.873,500
May 15, 2017104.90105.54104.90105.31104.995,900
May 12, 2017105.19105.19104.58104.65104.3311,700
May 11, 2017105.51105.61104.52105.59105.279,000
May 10, 2017106.06106.06105.51105.78105.4611,800
May 09, 2017105.87106.14105.84106.13105.814,700
May 08, 2017105.90105.90105.54105.54105.2213,300
May 05, 2017105.48106.05105.09106.05105.7328,800
May 04, 2017105.49105.49104.98105.33105.017,300
May 03, 2017104.77105.28104.73105.26104.9411,300
May 02, 2017105.35105.52105.10105.50105.1813,500
May 01, 2017105.58105.58104.83105.01104.6931,200
Apr 28, 2017106.02106.02105.07105.16104.84221,500
Apr 27, 2017105.99106.22105.53105.85105.536,600
Apr 26, 2017106.28106.59105.98105.98105.669,300
Apr 25, 2017106.19106.58106.13106.28105.9615,000
Apr 24, 2017105.56105.97105.38105.82105.506,400
Apr 21, 2017104.24104.43104.00104.31103.997,700
Apr 20, 2017103.21104.18103.21104.03103.717,500
Apr 19, 2017103.10103.39102.71102.86102.5532,100
Apr 18, 2017102.61102.96102.25102.84102.539,500
Apr 17, 2017102.33103.31102.33103.31103.005,600
Apr 13, 2017102.69102.96102.08102.08101.7711,900
Apr 12, 2017104.06104.10102.84102.84102.538,600
Apr 11, 2017104.20104.52103.60104.52104.207,600
Apr 10, 2017103.95104.90103.95104.32104.0018,000
Apr 07, 2017104.07104.26103.73103.88103.5712,600
Apr 06, 2017103.89104.16103.84103.93103.613,200
Apr 05, 2017104.21105.07103.36103.39103.0832,000
Apr 04, 2017103.66103.91103.52103.80103.4912,800
Apr 03, 2017104.48104.87103.27103.86103.5566,500
Mar 31, 2017104.32104.77104.20104.40104.0813,200
Mar 30, 2017104.00104.78104.00104.60104.287,400
Mar 29, 2017103.99104.27103.73104.07103.757,300
Mar 28, 2017102.70104.37102.50104.20103.886,600
Mar 27, 2017102.13102.81101.45102.81102.507,400
Mar 24, 2017103.68103.78102.62102.92102.615,100
Mar 23, 2017103.61104.06103.25103.38103.0713,800
Mar 22, 2017103.08103.67102.97103.59103.2841,100
Mar 21, 2017105.34105.34103.01103.17102.8624,900
Mar 20, 2017105.30105.31104.91105.07104.754,800
Mar 17, 2017105.05105.53105.03105.30104.9861,500
Mar 17, 20170.268 Dividend
Mar 16, 2017105.63105.64105.13105.23104.6432,100
Mar 15, 2017104.28105.88104.28105.81105.227,900
Mar 14, 2017104.84104.84103.98104.22103.646,600
Mar 13, 2017104.96105.27104.86105.16104.5712,200
Mar 10, 2017105.25105.25104.51105.10104.516,400
Mar 09, 2017104.95105.27104.06104.39103.8122,800
Mar 08, 2017105.29105.67104.95105.01104.4228,600
Mar 07, 2017105.58105.66105.18105.27104.688,600
Mar 06, 2017106.00106.00105.42105.75105.1619,800
Mar 03, 2017106.05106.40105.75106.13105.5413,300
Mar 02, 2017107.23107.23106.04106.06105.479,900
Mar 01, 2017107.12107.78107.08107.25106.65166,100
Feb 28, 2017106.33106.33105.31105.52104.9313,600
Feb 27, 2017105.65106.28105.65106.16105.5710,400
Feb 24, 2017104.50105.64104.50105.64105.0531,200
Feb 23, 2017106.34106.34104.99105.13104.5415,400
Feb 22, 2017106.28106.28105.87106.10105.519,900
Feb 21, 2017105.90106.59105.90106.58105.9916,800
Feb 17, 2017105.75105.90105.09105.90105.3118,800
Feb 16, 2017105.63105.87105.06105.67105.0847,700
Feb 15, 2017105.03105.81104.95105.56104.9717,000
Feb 14, 2017105.08105.11104.49104.98104.4037,300
Feb 13, 2017105.10105.39104.78105.21104.6223,600
Feb 10, 2017104.00104.39103.80104.30103.7226,100
Feb 09, 2017102.71103.62102.61103.52102.9494,200
Feb 08, 2017103.03103.03102.19102.53101.9610,100
Feb 07, 2017103.23103.23102.41102.45101.8813,100
Feb 06, 2017102.43102.71102.09102.44101.878,700
Feb 03, 2017101.85102.49101.85102.48101.9149,300
*Close price adjusted for dividends and splits.
Loading more data...