Guggenheim S&P 500 Equal Weight Consumer Discretionary ETF Historical Stock Prices

(ETF)
RCD 
$86.86
*  
1.55
1.75%
Get RCD Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RCD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 87.28 88 86.86 86.86 3,586
04/27/2016 87.99 88.47 87.955 88.41 5,853
04/26/2016 87.69 88.28 87.68 88.28 6,033
04/25/2016 87.39 87.66 87.32 87.66 19,207
04/22/2016 87.71 88.11 87.7 88.08 9,109
04/21/2016 88.37 88.4968 88.053 88.09 5,867
04/20/2016 87.97 88.47 87.97 88.11 33,472
04/19/2016 88.43 88.6499 87.7101 88.03 3,674
04/18/2016 88 88.295 88 88.295 3,583
04/15/2016 87.57 87.68 87.4421 87.68 2,752
04/14/2016 87.96 87.96 87.48 87.48 4,625
04/13/2016 87.1 87.7438 87.0989 87.73 3,976
04/12/2016 85.63 86.29 85.1701 86.29 9,803
04/11/2016 86.21 86.6877 85.61 85.61 7,192
04/08/2016 86.64 86.64 85.735 85.98 10,846
04/07/2016 86.8496 86.8496 86.28 86.28 605
04/06/2016 86.93 87.64 86.76 87.64 8,165
04/05/2016 87.14 87.39 86.81 86.95 6,541
04/04/2016 89.06 89.2 87.75 87.78 7,588
04/01/2016 88.152 88.98 88.152 88.955 10,014
03/31/2016 88.7 89.0599 88.5026 88.77 37,227
03/30/2016 88.85 88.92 88.44 88.75 3,942
03/29/2016 87.32 88.295 87.28 88.13 4,751
03/28/2016 86.85 87.52 86.85 87.26 2,755
03/24/2016 86.4 86.7 86.31 86.69 11,291
03/23/2016 87.4 87.4 86.6601 86.68 49,887
03/22/2016 87.446 87.7049 87.446 87.5 2,250
03/21/2016 87.86 88.18 87.53 88.04 10,820
03/18/2016 88.05 88.31 87.9221 88 17,908
03/17/2016 87.26 88.14 87.0701 87.92 6,136
03/16/2016 86.4 87.38 86.4 87.38 11,478
03/15/2016 86.505 86.63 86.38 86.62 3,235
03/14/2016 87.23 87.35 86.9401 87.11 3,812
03/11/2016 86.22 87.12 86.22 87.12 15,851
03/10/2016 85.65 85.91 84.811 85.48 6,686
03/09/2016 85.73 85.73 84.95 85.25 6,216
03/08/2016 85.3701 85.5145 84.8 84.8 2,688
03/07/2016 85.6816 86.0599 85.46 85.75 10,513
03/04/2016 85.87 86.11 85.445 85.77 8,314
03/03/2016 85.16 85.94 85.12 85.94 3,719
03/02/2016 84.81 85.24 84.5001 85.24 13,379
03/01/2016 83.83 85.0304 83.83 84.9 52,693
02/29/2016 83.33 83.8075 83.03 83.03 4,887
02/26/2016 83.4 83.46 83.19 83.25 2,463
02/25/2016 82.32 83.13 81.9701 83.13 11,706
02/24/2016 80.37 82.26 80.37 82.26 2,850
02/23/2016 81.97 82.25 81.4783 81.69 3,643
02/22/2016 81.4452 82.08 81.4452 82.08 17,644
02/19/2016 80.1 80.47 79.48 80.47 17,009
02/18/2016 81.01 81.01 80.19 80.75 7,396
02/17/2016 80.88 81.1 80.64 81.1 4,682
02/16/2016 78.09 79.23 77.72 79.03 73,057
02/12/2016 75.85 76.89 75.26 76.89 5,283
02/11/2016 74.76 75.54 74.43 74.98 44,734
02/10/2016 75.84 76.78 75.5668 75.63 7,540
02/09/2016 75.32 76.45 75.02 75.52 33,843
02/08/2016 76.75 76.75 74.9 75.92 22,316
02/05/2016 79.43 79.43 77.3 77.53 2,725
02/04/2016 79.52 79.77 79.05 79.72 5,537
02/03/2016 80.02 80.02 78.974 79.96 6,321
02/02/2016 80.91 80.99 79.722 79.78 5,640
02/01/2016 80.3 81.57 80.3 81.42 9,134
01/29/2016 78.93 80.77 78.93 80.52 4,681
01/28/2016 79.62 79.686 78.14 78.7 6,307
01/27/2016 79.23 80.1973 78.515 78.72 24,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?