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

(ETF)
RCD 
$90.01
*  
2.39
2.59%
Get RCD Alerts
*Delayed - data as of Jun. 29, 2015  -  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: 1 Year, From 29-JUN-2014 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.
16:00  92.39  91.71  90.0028  90.01 20,100
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
03/27/2015 90.27 90.85 90.27 90.81 12,639
03/26/2015 90.32 90.56 89.77 90.04 112,212
03/25/2015 92.09 92.09 90.7442 90.7442 10,928
03/24/2015 92.65 92.65 92.16 92.2 6,570
03/23/2015 93.05 93.05 92.6758 92.6758 29,215
03/20/2015 92.21 92.63 91.66 92.5599 14,651
03/19/2015 93 93 91.39 91.75 31,090
03/18/2015 90.56 91.9635 90.2 91.84 21,036
03/17/2015 90.6001 91.07 90.6001 90.94 5,937
03/16/2015 90.83 91.34 90.42 91.34 10,400
03/13/2015 90.71 90.79 89.909 90.34 8,691
03/12/2015 89.92 90.96 89.92 90.96 36,397
03/11/2015 90 90 89.35 89.42 19,449
03/10/2015 90.35 90.364 89.57 89.86 16,259
03/09/2015 90.54 90.93 90.36 90.85 12,647
03/06/2015 91.72 91.72 90.2301 90.32 14,769
03/05/2015 92.25 92.25 91.59 91.69 14,360
03/04/2015 92 92 91.36 91.63 12,551
03/03/2015 93.15 93.15 91.835 92.3215 32,434
03/02/2015 91.94 92.826 91.94 92.73 41,943
02/27/2015 92.05 92.05 91.6096 91.699 17,461
02/26/2015 92.31 92.31 91.5 91.752 42,665
02/25/2015 91.22 92.12 91.22 92.01 18,363
02/24/2015 91.31 91.5876 91.27 91.43 39,639
02/23/2015 91.03 91.46 91.03 91.308 14,262
02/20/2015 90.97 91.39 90.2 91.39 27,457
02/19/2015 90.88 90.98 90.601 90.601 28,572
02/18/2015 90.66 90.66 90.221 90.56 45,658
02/17/2015 90.72 91.36 90.36 90.77 57,807
02/13/2015 91.81 91.81 90.45 90.73 10,367
02/12/2015 89.83 90.37 89.494 90.284 23,547
02/11/2015 89.17 89.4 88.86 89.12 40,976
02/10/2015 88.94 89.33 88.45 89.33 11,152
02/09/2015 88.26 88.28 87.86 88.03 10,887
02/06/2015 88.361 88.74 88.07 88.097 27,483
02/05/2015 88.46 88.46 88.09 88.34 22,009
02/04/2015 88.38 88.38 87.76 87.84 9,244
02/03/2015 86.95 88.209 86.95 88.154 9,191
02/02/2015 86.11 86.223 84.46 86.0101 36,817
01/30/2015 86.7 86.7 85.48 85.57 244,934
01/29/2015 86.26 87.15 85.9 86.97 14,306
01/28/2015 87.12 87.27 85.7 85.819 8,607
01/27/2015 86.79 87.1 86.15 86.89 23,552
01/26/2015 86.93 87.418 86.5301 87.29 15,000
01/23/2015 86.95 87.0724 86.44 86.78 36,216
01/22/2015 85.77 86.916 85.32 86.88 28,072
01/21/2015 84.7 85.25 84.32 85.15 24,710
01/20/2015 85.09 85.09 83.805 84.5 33,233
01/16/2015 83.83 84.899 83.3 84.89 10,575
01/15/2015 85.61 85.78 83.76 83.76 13,919
01/14/2015 85.42 85.4782 84.4144 85.37 27,362
01/13/2015 87.39 87.7688 85.48 86.05 30,636
01/12/2015 87.31 87.31 86.19 86.64 31,130
01/09/2015 88.52 88.52 86.94 87.07 38,364
01/08/2015 87.57 88.08 87.49 88.07 17,772
01/07/2015 86.23 86.739 85.97 86.739 12,988
01/06/2015 86.29 86.45 84.79 85.25 91,063
01/05/2015 87.65 87.65 86 86.4499 47,550
01/02/2015 89.32 89.32 87.203 87.9 18,246
12/31/2014 89.25 89.439 88.6 88.6 20,031
12/30/2014 90.27 90.27 88.5534 88.77 22,022
12/29/2014 89.0871 89.24 88.85 89.15 31,090
12/26/2014 88.4 88.592 88.326 88.4701 2,422
12/24/2014 88.99 88.99 88.15 88.1995 5,002
12/23/2014 88.089 88.455 88.089 88.21 10,116
12/22/2014 87.37 87.55 87.2299 87.45 11,058
12/19/2014 87.82 87.82 86.634 87.14 23,815
12/18/2014 86.6365 87.1465 86.28 87.1465 39,670
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
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
*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?