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

(ETF)
RCD 
$83.33
*  
0.059
0.07%
Get RCD Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  83.34  82.87  83.33 8,739
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
06/27/2014 80.551 80.72 80.47 80.7006 1,711
06/26/2014 80.231 80.51 80.231 80.51 973
06/25/2014 79.9 80.57 78.62 80.57 9,129
06/24/2014 80.28 80.7401 80.28 80.4084 12,398
06/23/2014 80.14 80.39 80.02 80.32 32,601
06/20/2014 80.51 80.53 80.0701 80.2899 15,511
06/19/2014 80.51 80.564 80.296 80.564 3,813
06/18/2014 80.07 80.13 80.07 80.12 1,632
06/17/2014 79.6 80.27 79.442 80.24 12,804
06/16/2014 79.6 79.73 79.5 79.72 16,632
06/13/2014 79.53 79.918 79.13 79.51 4,011
06/12/2014 79.7001 79.8399 79.23 79.23 3,193
06/11/2014 80.4 80.4 80.09 80.24 3,457
06/10/2014 81 81 80.55 80.55 2,347
06/09/2014 81.15 81.15 80.7286 80.9 11,183
06/06/2014 80.24 80.646 80.24 80.646 2,479
06/05/2014 79.34 80.0701 79.34 80.039 3,297
06/04/2014 79.2 79.699 79.044 79.55 2,708
06/03/2014 79.0605 79.206 79.0605 79.206 1,043
06/02/2014 79.0721 79.254 78.92 79.1816 3,787
05/30/2014 78.969 78.98 78.742 78.954 2,485
05/29/2014 78.5507 78.889 78.5507 78.881 4,310
05/28/2014 78.6101 78.79 78.6101 78.7401 1,957
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?