RSP - Guggenheim S&P 500 Equal Weight ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018101.50102.52101.28102.51102.51584,700
Feb 22, 2018101.23102.03100.74100.97100.97584,800
Feb 21, 2018101.57102.64100.92100.92100.92700,500
Feb 20, 2018101.78102.35101.21101.53101.53636,700
Feb 16, 2018101.86102.89101.85102.18102.18814,400
Feb 15, 2018101.68102.13100.71102.13102.13946,800
Feb 14, 201899.00101.2099.00101.08101.081,157,000
Feb 13, 201898.8899.7898.7299.5799.57720,800
Feb 12, 201898.6899.9498.0899.3399.331,640,700
Feb 09, 201897.8098.7994.9798.1298.123,589,600
Feb 08, 2018100.33100.3496.7996.7996.791,403,400
Feb 07, 2018100.41101.91100.10100.32100.322,255,100
Feb 06, 201897.55100.8896.78100.59100.591,568,400
Feb 05, 2018102.50103.1899.1599.2399.231,753,800
Feb 02, 2018104.62104.74103.03103.05103.051,473,400
Feb 01, 2018105.12105.68104.91105.21105.21798,900
Jan 31, 2018105.79106.03104.98105.46105.46548,400
Jan 30, 2018105.90106.20105.37105.48105.481,048,500
Jan 29, 2018107.26107.41106.62106.66106.66610,900
Jan 26, 2018106.71107.44106.58107.43107.43400,400
Jan 25, 2018106.88106.88106.12106.44106.44482,500
Jan 24, 2018106.72107.03106.07106.53106.53613,000
Jan 23, 2018106.19106.60106.04106.48106.48587,900
Jan 22, 2018105.40106.19105.35106.19106.19422,500
Jan 19, 2018105.01105.44104.86105.44105.44500,000
Jan 18, 2018104.96105.09104.57104.75104.75522,900
Jan 17, 2018104.58105.28104.32105.04105.04403,900
Jan 16, 2018105.28105.43103.92104.17104.17794,000
Jan 12, 2018104.43104.93104.23104.88104.88475,600
Jan 11, 2018103.48104.22103.43104.21104.21361,900
Jan 10, 2018103.18103.39102.88103.22103.22593,900
Jan 09, 2018103.62103.86103.37103.53103.53835,100
Jan 08, 2018103.14103.54103.04103.48103.48558,300
Jan 05, 2018102.92103.20102.70103.14103.14727,800
Jan 04, 2018102.58102.76102.47102.65102.65577,300
Jan 03, 2018101.95102.38101.70102.30102.30553,300
Jan 02, 2018101.34101.80101.23101.78101.781,132,600
Dec 29, 2017101.81101.81100.98101.03101.03567,100
Dec 28, 2017101.33101.55101.09101.44101.44418,300
Dec 27, 2017101.30101.36101.09101.19101.19645,000
Dec 26, 2017101.01101.34101.01101.19101.19259,600
Dec 22, 2017101.03101.17100.82101.07101.07302,000
Dec 21, 2017100.95101.20100.81100.97100.97427,200
Dec 20, 2017101.15101.15100.63100.77100.77640,900
Dec 19, 2017101.26101.28100.75100.76100.76501,200
Dec 18, 2017100.93101.20100.59101.10101.10501,900
Dec 15, 201799.91100.6199.75100.34100.34401,100
Dec 15, 20170.458 Dividend
Dec 14, 2017100.55100.6899.9199.9199.45411,300
Dec 13, 2017100.67100.88100.49100.52100.06472,400
Dec 12, 2017100.70100.84100.56100.61100.15382,600
Dec 11, 2017100.49100.70100.39100.60100.14669,700
Dec 08, 2017100.24100.52100.07100.51100.05327,100
Dec 07, 201799.3299.9499.3299.8999.43372,700
Dec 06, 201799.5099.6599.3599.4498.98397,400
Dec 05, 2017100.40100.4099.6099.6299.16482,300
Dec 04, 2017100.70101.06100.26100.2699.80714,100
Dec 01, 2017100.27100.4898.56100.0599.59681,200
Nov 30, 201799.73100.7199.73100.2599.79477,800
Nov 29, 201799.0399.6299.0399.4899.02321,300
Nov 28, 201798.0199.0297.9899.0298.57416,500
Nov 27, 201797.9998.0697.7997.8997.44320,900
Nov 24, 201798.0898.1897.9897.9997.54204,200
Nov 22, 201797.9998.0997.9097.9497.49278,300
Nov 21, 201797.8798.0297.8197.9897.53390,900
Nov 20, 201797.5297.6897.4297.6297.17341,900
Nov 17, 201797.2497.6097.2497.4797.02518,900
Nov 16, 201796.6997.4796.6997.3096.85313,900
Nov 15, 201796.5896.7496.1096.4796.03422,100
Nov 14, 201796.7297.0196.5697.0096.56394,400
Nov 13, 201796.6497.1496.6197.0596.61237,000
Nov 10, 201796.6296.9296.5696.9096.46236,500
Nov 09, 201796.5897.0096.2696.8496.40577,900
Nov 08, 201796.8497.1796.7397.1096.65264,100
Nov 07, 201797.1997.3696.7996.9896.54415,600
Nov 06, 201796.7297.1896.7197.1396.68559,800
Nov 03, 201796.4996.7796.3996.7396.29412,000
Nov 02, 201796.5596.7296.2096.5996.15282,300
Nov 01, 201796.9097.1096.5296.6196.17376,200
Oct 31, 201796.5096.7096.4196.5896.14509,700
Oct 30, 201796.6196.7196.2996.4095.96463,500
Oct 27, 201796.6196.8796.2696.8796.43323,200
Oct 26, 201796.7496.9196.5596.7296.28355,700
Oct 25, 201796.9197.2595.9996.5396.09392,100
Oct 24, 201797.1497.3197.0797.1896.73382,100
Oct 23, 201797.5697.6197.0397.0896.63346,400
Oct 20, 201797.1297.4296.9597.4196.96273,800
Oct 19, 201796.2496.7696.0996.7696.32266,400
Oct 18, 201796.6396.7596.5496.6496.20302,500
Oct 17, 201796.5596.6396.3796.5696.12305,400
Oct 16, 201796.6996.7096.4396.5796.13294,200
Oct 13, 201796.6296.7796.4896.5496.10310,000
Oct 12, 201796.2396.5296.1596.4496.002,808,600
Oct 11, 201796.3496.4396.2496.4195.97283,800
Oct 10, 201796.4196.6396.2796.3995.95525,600
Oct 09, 201796.5696.5696.0596.1595.71509,400
Oct 06, 201796.5296.5896.3296.4996.05442,400
Oct 05, 201796.4496.7896.3796.6996.25441,700
Oct 04, 201796.1296.4296.0196.3195.87362,600
Oct 03, 201796.0396.1695.8296.1195.67420,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...