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

(ETF)
RCD 
$79.241
*  
0.999
1.25%
Get RCD Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  79.71  80  79.035  79.241 163,110
09/30/2014 80.333 80.724 80.17 80.24 226,935
09/29/2014 80.64 81.0899 80.64 80.82 3,255
09/26/2014 80.87 81.31 80.87 81.31 21,587
09/25/2014 82.29 82.29 80.701 80.74 5,747
09/24/2014 80.93 81.788 80.632 81.788 4,438
09/23/2014 81.55 81.55 81.01 81.11 55,016
09/22/2014 82.62 82.62 81.57 81.642 10,087
09/19/2014 83.29 83.53 82.721 82.94 3,438
09/18/2014 83.05 83.3 82.94 83.3 8,571
09/17/2014 83.194 83.288 82.881 82.95 5,373
09/16/2014 82.32 83.065 82.32 82.8 5,616
09/15/2014 82.77 82.77 82.4 82.52 20,319
09/12/2014 84.35 84.35 82.5801 82.742 9,741
09/11/2014 83.09 83.246 83.079 83.2148 3,584
09/10/2014 82.565 83.031 82.565 83.031 4,194
09/09/2014 83.58 83.58 82.754 82.754 8,662
09/08/2014 83.83 83.97 83.45 83.72 9,743
09/05/2014 83.53 83.982 83.36 83.982 3,754
09/04/2014 83.52 84.2 83.52 83.772 32,800
09/03/2014 84.09 84.09 83.35 83.49 50,640
09/02/2014 83.77 83.791 83.22 83.56 118,132
08/29/2014 83.15 83.344 83.03 83.2 1,913
08/28/2014 82.87 83.34 82.87 83.33 8,739
08/27/2014 83.31 83.455 83.31 83.389 5,336
08/26/2014 83.34 83.59 83.288 83.43 3,516
08/25/2014 83.3814 83.518 83.2964 83.45 22,827
08/22/2014 82.88 83.28 82.84 83.28 5,700
08/21/2014 83.39 83.39 82.761 82.85 5,005
08/20/2014 82.559 83.0899 82.534 83.08 7,894
08/19/2014 82.12 82.544 82.12 82.48 8,794
08/18/2014 81.38 81.86 81.38 81.8412 3,842
08/15/2014 80.726 80.88 80.726 80.79 1,240
08/14/2014 80.73 81.21 80.62 81.21 4,063
08/13/2014 80.306 80.622 80.306 80.426 17,153
08/12/2014 80.86 80.86 80.254 80.43 3,475
08/11/2014 80.66 81 80.66 80.85 13,302
08/08/2014 79.75 80.55 79.75 80.55 13,341
08/07/2014 80.08 80.21 79.154 79.289 2,327
08/06/2014 79.07 80.09 78.11 79.829 5,303
08/05/2014 80.045 80.3 79.576 79.81 8,974
08/04/2014 79.7 80.45 79.7 80.37 8,730
08/01/2014 79.54 80.099 79.114 79.51 15,348
07/31/2014 80.13 80.13 79.65 79.65 210,128
07/30/2014 80.91 80.98 80.53 80.92 5,782
07/29/2014 81.26 81.329 80.73 80.73 4,020
07/28/2014 81.11 81.11 80.7 80.9799 2,839
07/25/2014 80.98 80.98 80.6597 80.708 2,154
07/24/2014 81 81.42 81 81.35 7,679
07/23/2014 80.99 81.011 80.59 81.011 2,953
07/22/2014 80.66 80.97 80.65 80.97 5,462
07/21/2014 80.59 80.59 80.32 80.481 2,314
07/18/2014 80.2 80.8 80.12 80.8 5,833
07/17/2014 80.67 80.835 79.448 80.02 13,079
07/16/2014 80.893 81.1 80.85 80.96 4,819
07/15/2014 81.29 81.29 80.6396 80.78 28,307
07/14/2014 81.322 81.46 81.28 81.3107 14,866
07/11/2014 81.26 81.26 80.85 81.091 7,633
07/10/2014 81.1199 81.4321 81.0901 81.15 1,540
07/09/2014 81.26 81.9 81.26 81.9 2,241
07/08/2014 82.32 82.32 81.061 81.22 3,700
07/07/2014 82.38 82.38 81.8 81.8 6,851
07/03/2014 81.77 82.45 81.77 82.45 9,630
07/02/2014 81.43 81.69 81.19 81.61 5,811
07/01/2014 81.402 81.688 81.4 81.49 3,684
06/30/2014 80.3169 80.822 80.3169 80.68 9,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?