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

(ETF)
RCD 
$81.15
*  
0.75
0.92%
Get RCD Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  81.77  81.4321  81.0901  81.15 1,540
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
05/27/2014 78.74 78.74 78.5 78.7 2,368
05/23/2014 77.718 78.4 77.67 78.4 2,142
05/22/2014 77.17 77.766 77.17 77.66 9,167
05/21/2014 76.93 77.06 76.6435 77.06 1,279
05/20/2014 77.106 77.106 76.38 76.3984 3,343
05/19/2014 77.27 77.56 77.25 77.5247 4,789
05/16/2014 76.63 77.207 76.44 77.12 4,184
05/15/2014 76.8 76.842 76.018 76.48 6,457
05/14/2014 77.9 77.9 77.118 77.118 2,413
05/13/2014 78.54 78.668 78.0605 78.0605 7,593
05/12/2014 77.29 78.346 77.29 78.338 5,813
05/09/2014 76.87 77.079 76.4518 76.99 5,240
05/08/2014 77.48 77.5 76.574 76.574 6,283
05/07/2014 77 77 76.08 76.45 9,892
05/06/2014 77.47 77.47 76.71 76.776 5,165
05/05/2014 77.63 77.749 77.5 77.69 4,550
05/02/2014 78.21 78.32 77.825 77.83 78,499
05/01/2014 77.29 77.848 77.2875 77.464 12,178
04/30/2014 77.2 77.25 76.68 77.23 11,007
04/29/2014 77 77.05 76.67 76.98 5,045
04/28/2014 77.21 77.43 75.939 76.894 6,916
04/25/2014 77.67 77.67 76.75 76.878 8,536
04/24/2014 77.73 77.92 77.518 77.78 4,645
04/23/2014 77.965 77.965 77.43 77.466 9,341
04/22/2014 77.45 78.17 77.45 77.96 23,881
04/21/2014 77.02 77.31 76.931 77.16 5,061
04/17/2014 77.158 77.43 77.0445 77.26 3,852
04/16/2014 76.788 77.11 76.72 77.11 6,172
04/15/2014 76.18 76.67 75.441 76.24 3,718
04/14/2014 76.33 76.42 75.68 75.999 21,015
04/11/2014 76.25 76.46 75.41 75.86 27,842
04/10/2014 78.74 78.74 76.705 76.794 14,970
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?