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

(ETF)
RCD 
$90.01
*  
unch
unch
Get RCD Alerts
*Delayed - data as of Jun. 30, 2015 12:58 ET  -  Find a broker to begin trading RCD now


Community Rating:
View:    RCD Real Time
 
 
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 29-MAR-2015 TO 29-JUN-2015

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.
12:58  90.29  90.62  90.01  90.01 4,886
06/29/2015 91.64 91.71 90.0028 90.01 20,100
06/26/2015 92.5 92.5495 92.18 92.4 3,504
06/25/2015 92.26 92.48 91.96 92 4,756
06/24/2015 92.81 92.96 92.146 92.19 5,923
06/23/2015 92.78 93.03 92.67 92.91 14,526
06/22/2015 92.91 92.91 92.58 92.666 5,929
06/19/2015 92.32 92.62 91.96 92.35 67,853
06/18/2015 91.81 92.845 91.81 92.75 17,069
06/17/2015 91.22 91.726 90.93 91.61 3,981
06/16/2015 90.42 91.06 90.42 91.06 105,242
06/15/2015 90.321 90.7 90.2901 90.6582 27,157
06/12/2015 90.918 91.21 90.81 90.81 8,319
06/11/2015 91.38 91.59 91.28 91.28 8,454
06/10/2015 90.81 91.44 90.81 91.27 43,015
06/09/2015 90.56 90.59 90.1 90.46 6,677
06/08/2015 91.24 91.24 90.52 90.52 9,586
06/05/2015 91.15 91.27 90.99 91.25 3,455
06/04/2015 91.28 91.679 90.9905 91.171 13,526
06/03/2015 91.14 91.8066 91.14 91.5967 20,551
06/02/2015 90.7 91.35 90.7 90.974 14,858
06/01/2015 90.69 90.9378 90.1873 90.79 8,522
05/29/2015 91.13 91.13 90.2631 90.47 8,660
05/28/2015 90.93 91.1001 90.9021 91.0896 3,866
05/27/2015 90.771 91.2 90.771 91.1456 12,845
05/26/2015 91.56 91.61 90.734 90.86 16,891
05/22/2015 91.95 92.046 91.6641 91.83 4,861
05/21/2015 91.56 91.95 91.56 91.95 6,095
05/20/2015 91.68 91.7299 91.18 91.6086 5,366
05/19/2015 91.71 91.98 90.779 91.26 19,598
05/18/2015 91.12 91.67 91.05 91.67 10,834
05/15/2015 90.45 91.02 90.45 91.02 5,094
05/14/2015 89.7401 90.36 89.72 90.35 19,310
05/13/2015 90.74 90.74 89.97 90.0499 6,537
05/12/2015 91 91 90.115 90.55 14,223
05/11/2015 91.34 91.435 91.041 91.22 8,526
05/08/2015 90.97 91.61 90.97 91.21 9,266
05/07/2015 89.52 90.32 89.495 90.07 46,550
05/06/2015 90.4 90.4 89.365 89.54 7,092
05/05/2015 90.75 90.95 90.12 90.419 16,216
05/04/2015 91.22 91.3 90.7901 91.15 53,445
05/01/2015 89.82 90.884 89.82 90.884 23,317
04/30/2015 90.2 90.23 89.15 89.38 32,979
04/29/2015 90.99 91.28 90.1916 90.46 49,827
04/28/2015 91.53 91.53 90.531 91.3524 9,027
04/27/2015 92.79 92.79 91.46 91.59 9,273
04/24/2015 92.34 92.59 92.27 92.469 7,381
04/23/2015 91.98 92.466 91.86 92.1401 6,285
04/22/2015 91.81 91.92 91.42 91.84 7,954
04/21/2015 91.95 91.95 91.5501 91.835 12,230
04/20/2015 91.54 91.85 91.3 91.8199 41,201
04/17/2015 91.89 91.91 90.6001 90.825 14,677
04/16/2015 91.9511 92.294 91.9511 92.13 7,253
04/15/2015 92.4 92.4999 92.03 92.03 52,652
04/14/2015 92.15 92.15 91.7499 92.06 5,989
04/13/2015 92.9 92.9 92.1919 92.1919 22,974
04/10/2015 92.63 92.8199 92.614 92.798 5,246
04/09/2015 92.48 92.69 91.9 92.484 18,692
04/08/2015 91.56 92.42 91.56 92.42 10,627
04/07/2015 92.23 92.28 91.654 91.654 15,085
04/06/2015 91.31 92.4795 91.31 92.2 10,202
04/02/2015 90.95 91.85 90.95 91.83 60,888
04/01/2015 91.22 91.22 90.38 90.99 16,787
03/31/2015 91.18 92.23 91.18 91.6375 12,870
03/30/2015 91.52 91.84 91.43 91.67 10,805
*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?