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

(ETF)
RCD 
$85.84
*  
1.70
2.02%
Get RCD Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RCD now


Community Rating:
View:    RCD Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  84.64  85.93  84.192  85.84 28,026
12/17/2014 84.44 85.93 84.192 85.84 28,026
12/16/2014 84.88 85.6 84.14 84.14 33,761
12/15/2014 86.19 86.24 85 85.44 14,486
12/12/2014 85.63 86.3517 85.63 85.71 11,539
12/11/2014 86.14 86.877 86 86 11,087
12/10/2014 86.86 86.86 85.42 85.46 34,695
12/09/2014 86.15 86.7899 85.761 86.7899 35,732
12/08/2014 87.45 87.45 86.48 86.77 10,182
12/05/2014 87.65 87.65 87.355 87.58 14,414
12/04/2014 87.78 87.78 87.08 87.28 11,279
12/03/2014 86.8 87.57 86.8 87.54 23,884
12/02/2014 87.12 87.12 86.7101 86.97 17,020
12/01/2014 89.97 89.97 86.47 86.58 194,928
11/28/2014 86.81 87.78 86.81 87.6 9,047
11/26/2014 86.5887 86.5887 86.45 86.5483 5,158
11/25/2014 86.77 87.14 86.4001 86.65 5,359
11/24/2014 86.29 86.74 86 86.67 12,670
11/21/2014 86.42 86.42 85.77 85.851 4,770
11/20/2014 84.96 85.91 84.96 85.649 6,545
11/19/2014 84.6 85.14 84.55 84.968 5,673
11/18/2014 84.27 84.75 84.15 84.62 13,169
11/17/2014 84.33 84.5299 84.11 84.278 8,345
11/14/2014 84.26 84.43 84.16 84.4 10,700
11/13/2014 84.24 84.3 83.93 84.07 5,762
11/12/2014 83.17 84.08 83.17 84.08 4,723
11/11/2014 83.15 83.52 83.15 83.37 3,298
11/10/2014 82.98 83.29 82.98 83.11 7,913
11/07/2014 83.018 83.29 82.9 83.119 8,111
11/06/2014 82.4447 83.06 82.4447 83.03 5,026
11/05/2014 82.57 82.57 81.9 82.2196 11,626
11/04/2014 82.05 82.1579 81.49 81.83 7,336
11/03/2014 82.63 82.96 82.63 82.86 3,494
10/31/2014 83.34 83.34 82.45 82.66 16,231
10/30/2014 81.358 82.132 81.358 81.96 11,938
10/29/2014 81.68 81.88 81.03 81.35 17,221
10/28/2014 81.23 81.77 80.82 81.63 15,564
10/27/2014 80.835 81.1 80.58 80.91 13,362
10/24/2014 80.58 80.94 80.08 80.94 9,167
10/23/2014 79.88 81.143 79.88 80.698 4,442
10/22/2014 80.27 80.4301 79.36 79.369 12,248
10/21/2014 78.91 79.94 78.91 79.84 18,466
10/20/2014 76.94 78.29 76.94 78.29 4,529
10/17/2014 77.16 77.545 76.93 77.147 13,764
10/16/2014 74.7 76.9 74.7 76.46 6,943
10/15/2014 75.3 76.373 73.82 76.22 14,029
10/14/2014 76.19 76.9099 75.95 76.492 4,479
10/13/2014 77.2 77.2 75.56 75.56 15,848
10/10/2014 77.97 78.31 77.39 77.658 5,874
10/09/2014 79.3 79.3 78.02 78.02 12,431
10/08/2014 78.98 80.05 78.75 80.05 3,768
10/07/2014 79.46 79.77 79.24 79.24 3,704
10/06/2014 80.97 80.97 80.14 80.22 12,436
10/03/2014 80.28 80.82 79.63 80.82 17,701
10/02/2014 79.24 79.72 78.45 79.64 19,361
10/01/2014 80 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
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?