Home > Quotes > RCD > Historical Prices

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

(ETF)
RCD 
$70.09
*  
0.631
  negative  
0.91%
Get RCD Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  69.45  70.09  69.45  70.09 4,117
05/17/2013 69.45 70.09 69.45 70.09 4,117
05/16/2013 69.99 69.99 69.4299 69.459 7,970
05/15/2013 69.51 70.02 69.5 69.888 14,598
05/14/2013 68.77 69.535 68.77 69.535 29,889
05/13/2013 68.61 68.699 68.5073 68.66 30,175
05/10/2013 68.4 68.6799 68.18 68.63 3,240
05/09/2013 68.08 68.32 67.87 67.986 22,987
05/08/2013 68.43 68.43 67.65 67.93 5,874
05/07/2013 67.78 67.82 67.3 67.75 5,824
05/06/2013 67.04 67.254 67.04 67.2488 4,037
05/03/2013 67.16 67.3 67.078 67.078 6,206
05/02/2013 65.64 66.312 65.64 66.2101 14,477
05/01/2013 65.779 65.779 65.508 65.508 780
04/30/2013 65.855 66.02 65.68 65.83 5,584
04/29/2013 65.518 65.948 65.518 65.82 2,242
04/26/2013 65.57 65.775 65.5011 65.59 1,776
04/25/2013 65.38 65.888 65.38 65.888 1,592
04/24/2013 64.92 64.92 64.686 64.8599 4,337
04/23/2013 64.4943 64.74 64.4943 64.73 7,305
04/22/2013 63.53 63.54 63.289 63.483 1,000
04/19/2013 62.8 63.37 62.6504 63.3 1,743
04/18/2013 62.9401 63.08 62.5899 62.59 12,947
04/17/2013 63.45 63.74 62.9601 63.2168 6,948
04/16/2013 63.49 63.9474 63.3984 63.9474 2,266
04/15/2013 64.279 64.569 63.27 63.27 1,925
04/12/2013 64.904 64.9799 64.904 64.9799 696
04/11/2013 64.75 65.2658 64.75 64.854 12,436
04/10/2013 63.866 64.2144 63.866 64.2144 633
04/09/2013 63.5 63.5905 63.2101 63.5208 2,635
04/08/2013 62.95 63.47 62.95 63.47 2,927
04/05/2013 62.312 62.911 62.312 62.911 3,466
04/04/2013 62.69 63.05 62.69 63.05 1,855
04/03/2013 63.47 63.47 62.54 62.55 19,486
04/02/2013 63.669 63.73 63.4101 63.5 2,573
04/01/2013 63.85 64.46 63.19 63.33 47,821
03/28/2013 63.546 63.9 63.43 63.82 58,716
03/27/2013 63.15 63.55 62.89 63.55 1,900
03/26/2013 63.51 64.379 63.08 63.52 2,941
03/25/2013 63.77 63.77 63.16 63.16 496
03/22/2013 62.98 63.229 62.98 63.1901 3,704
03/21/2013 63.2399 63.2399 62.9565 62.9565 400
03/20/2013 63.239 63.579 63.239 63.579 200
03/19/2013 62.17 62.59 62.17 62.562 1,485
03/18/2013 62.879 63.31 62.79 63.15 2,662
03/15/2013 63.33 63.54 63.21 63.409 24,382
03/14/2013 63.82 63.82 63.59 63.736 1,834
03/13/2013 63.019 63.504 63 63.504 720
03/12/2013 62.979 62.979 62.87 62.886 2,480
03/11/2013 62.56 63.089 62.56 62.97 4,414
03/08/2013 62.384 63.0004 62.384 62.94 2,323
03/07/2013 62.09 62.232 62.09 62.219 1,260
03/06/2013 62.04 62.12 62.04 62.12 968
03/05/2013 61.66 62.09 61.66 61.972 1,048
03/04/2013 61.27 61.3637 61.012 61.292 8,996
03/01/2013 60.381 60.906 60.381 60.88 4,127
02/28/2013 60.6901 61.048 60.6901 60.81 13,588
02/27/2013 60.676 60.978 60.55 60.77 6,956
02/26/2013 59.52 59.6148 59.244 59.61 1,158
02/25/2013 60.54 60.54 59.6475 59.6475 1,005
02/22/2013 60.32 60.32 60.176 60.176 510
02/21/2013 60.27 60.27 59.81 60.06 11,403
02/20/2013 61.59 61.59 60.5856 60.62 17,030
02/19/2013 61.79 61.79 61.295 61.59 11,865
02/15/2013 61.63 61.63 61.17 61.3899 1,032
02/14/2013 61.39 61.39 61.17 61.321 1,315
02/13/2013 61.369 61.44 61.15 61.15 4,338
02/12/2013 61.34 61.532 61.28 61.36 2,956
02/11/2013 61.299 61.299 60.97 61.172 1,989
02/08/2013 61.128 61.26 61.0701 61.2399 7,671
02/07/2013 60.778 60.7942 60.3301 60.758 2,054
02/06/2013 60.84 61.05 60.8 60.899 45,434
02/05/2013 60.81 60.94 60.28 60.884 2,975
02/04/2013 60.48 60.54 60.13 60.13 2,416
02/01/2013 60.911 60.911 60.6375 60.6375 6,679
01/31/2013 60.27 60.67 60.27 60.572 2,409
01/30/2013 60.79 60.829 60.6076 60.6092 2,262
01/29/2013 60.744 60.889 60.686 60.868 750
01/28/2013 61.79 61.79 60.672 60.701 5,609
01/25/2013 60.563 60.99 60.563 60.8273 2,923
01/24/2013 59.79 60.3642 59.79 60.3642 2,500
01/23/2013 59.21 59.441 59.21 59.38 825
01/22/2013 59.2 59.446 59.2 59.3738 2,055
01/18/2013 59.134 59.37 59.1002 59.321 5,152
01/17/2013 59.06 59.33 59.03 59.33 1,046
01/16/2013 58.5 58.686 58.5 58.6399 1,108
01/15/2013 58.37 58.7493 58.37 58.7493 3,880
01/14/2013 58.04 58.17 58.04 58.17 743
01/11/2013 57.86 58.09 57.85 58.08 2,915
01/10/2013 57.81 57.98 57.7 57.98 3,064
01/09/2013 57.69 57.8576 57.6699 57.67 3,844
01/08/2013 57.507 57.68 57.409 57.5675 4,217
01/07/2013 57.94 57.996 57.6701 57.9248 1,715
01/04/2013 58.02 58.09 57.9601 58.0844 2,606
01/03/2013 57.6299 58.21 57.6299 57.762 12,769
01/02/2013 57.44 57.8 57.23 57.48 8,986
12/31/2012 55.63 56.417 55.6 56.417 35,021
12/28/2012 55.3517 55.7401 55.3517 55.45 6,971
12/27/2012 55.45 55.8199 55.45 55.8199 200
12/26/2012 56.28 56.28 55.59 55.65 1,280
12/24/2012 56.26 56.2915 56.26 56.2915 350
12/21/2012 56.3963 56.3963 56.0559 56.3599 5,669
12/20/2012 57.0401 57.28 57.0401 57.28 1,238
12/19/2012 57.42 57.42 57.4199 57.4199 700
12/18/2012 57.25 57.71 57.25 57.626 1,924
12/17/2012 56.866 56.96 56.866 56.96 393
12/14/2012 56.15 56.29 56.11 56.119 1,912
12/13/2012 56.72 56.72 56.0815 56.27 2,545
12/12/2012 56.47 56.47 56.32 56.32 236
12/11/2012 56.63 56.63 56.072 56.072 9,055
12/10/2012 56.11 56.11 55.96 56.084 1,829
12/07/2012 56.2 56.36 56.041 56.0701 22,468
12/06/2012 55.52 55.9699 55.52 55.9699 710
12/05/2012 55.77 55.86 55.6399 55.65 3,741
12/04/2012 55.82 55.82 55.631 55.631 480
12/03/2012 56.71 56.71 56.71 56.71 100
11/30/2012 56.27 56.46 56.1917 56.4401 1,550
11/29/2012 56.38 56.5799 56.38 56.48 4,646
11/28/2012 55.33 56.17 55.33 56.17 3,303
11/27/2012 55.85 56.13 55.76 55.76 2,370
11/26/2012 55.94 55.96 55.671 55.7999 10,446
11/23/2012 55.56 55.56 55.56 55.56 00
11/21/2012 55.48 55.56 55.464 55.56 2,917
11/20/2012 55.32 55.53 55.13 55.29 1,613
11/19/2012 54.9 54.99 54.9 54.99 6,832
11/16/2012 53.25 53.926 53.25 53.7537 1,530
11/15/2012 53.21 53.914 53.21 53.6 2,575
11/14/2012 53.85 53.85 53.57 53.57 3,108
11/13/2012 54.34 54.468 54.1501 54.24 1,112
11/12/2012 54.45 54.45 54.12 54.12 944
11/09/2012 54.32 54.63 54.32 54.386 1,430
11/08/2012 54.93 54.94 54.524 54.524 3,891
11/07/2012 55.35 55.7799 55.35 55.52 1,598
11/06/2012 55.98 56.269 55.98 56.23 1,393
11/05/2012 55.79 55.8901 55.66 55.8901 378
11/02/2012 56.14 56.49 55.736 55.736 5,158
11/01/2012 55.77 56.07 55.77 55.9701 947
10/31/2012 55.03 55.03 54.66 54.9399 3,391
10/26/2012 54.7 54.72 54.41 54.64 5,759
10/25/2012 55.34 55.34 54.66 54.66 971
10/24/2012 55.33 55.33 54.9701 54.9701 616
10/23/2012 54.7 55.2944 54.7 55.28 3,444
10/22/2012 55.55 55.55 55.22 55.34 6,120
10/19/2012 56.16 56.16 55.52 55.52 91,497
10/18/2012 56.59 56.68 56.59 56.68 1,130
10/17/2012 56.64 56.69 56.51 56.51 900
10/16/2012 55.46 55.46 55.46 55.46 00
10/15/2012 55.41 55.46 55.41 55.46 312
10/12/2012 55.39 55.41 55.211 55.352 2,805
10/11/2012 56.02 56.02 55.44 55.44 2,707
10/10/2012 55.93 55.93 55.69 55.69 400
10/09/2012 56.74 56.74 56.06 56.12 2,606
10/08/2012 56.8 56.8565 56.8 56.8204 800
10/05/2012 56.91 56.96 56.91 56.96 1,120
10/04/2012 55.88 55.88 55.88 55.88 00
10/03/2012 55.71 56 55.71 55.88 600
10/02/2012 55.77 55.77 55.3901 55.4838 60,049
10/01/2012 55.76 55.9301 55.4904 55.55 1,249
09/28/2012 55.39 55.4301 55.39 55.43 844
09/27/2012 55.39 55.86 55.39 55.86 10,899
09/26/2012 55.41 55.49 55.39 55.4299 2,539
09/25/2012 56.5 56.6399 55.61 55.61 3,438
09/24/2012 56.5674 56.5674 56.4125 56.47 1,023
09/21/2012 57.14 57.147 56.9204 56.9204 1,180
09/20/2012 56.9501 57.09 56.9501 57.09 1,803
09/19/2012 56.64 57.48 56.64 57.31 4,883
09/18/2012 56.72 56.8 56.5701 56.649 13,854
09/17/2012 57.0242 57.16 56.983 57.03 3,558
09/14/2012 57.35 57.4504 57.3001 57.4504 2,187
09/13/2012 56.52 56.95 56.52 56.95 1,456
09/12/2012 56.02 56.22 56.02 56.14 2,559
09/11/2012 55.5 55.816 55.5 55.73 11,776
09/10/2012 55.65 55.872 55.56 55.56 5,040
09/07/2012 55.62 55.74 55.56 55.66 4,297
09/06/2012 54.28 55.348 54.28 55.32 5,139
09/05/2012 54 54.0696 53.93 54.063 31,788
09/04/2012 53.63 53.946 53.56 53.946 3,494
08/31/2012 54.17 54.17 53.9475 54 1,836
08/30/2012 53.73 53.888 53.73 53.888 841
08/29/2012 53.8 54.056 53.78 54.0301 7,026
08/28/2012 53.78 53.925 53.78 53.8399 3,180
08/27/2012 53.82 53.9133 53.681 53.79 2,703
08/24/2012 53.3 53.81 53.3 53.81 1,600
08/23/2012 53.73 53.76 53.441 53.463 9,550
08/22/2012 53.67 54.042 53.67 53.973 11,070
08/21/2012 54.11 54.198 53.848 53.848 3,649
08/20/2012 53.98 53.98 53.73 53.836 6,139
08/17/2012 54.02 54.2 54.02 54.171 1,246
08/16/2012 53.26 53.85 53.26 53.84 2,482
08/15/2012 53.05 53.191 53.05 53.191 2,030
08/14/2012 53.26 53.2804 53.26 53.2804 390
08/13/2012 52.75 52.911 52.75 52.911 1,238
08/10/2012 52.81 52.99 52.802 52.975 5,010
08/09/2012 53.058 53.14 53.03 53.14 624
08/08/2012 52.85 53.07 52.85 53.0099 1,109
08/07/2012 52.88 53.3499 52.88 53.2199 9,800
08/06/2012 52.37 52.37 52.37 52.37 103
08/03/2012 51.6 52.016 51.6 52.016 10,032
08/02/2012 50.84 50.9925 50.53 50.539 1,330
08/01/2012 51.32 51.395 51.1189 51.1189 6,586
07/31/2012 51.51 51.51 51.51 51.51 400
07/30/2012 52.18 52.18 51.88 51.88 2,340
07/27/2012 51.27 52.2664 51.27 52.2664 1,710
07/26/2012 50.756 50.7725 50.57 50.7725 929
07/25/2012 50.89 50.89 50.241 50.3 695
07/24/2012 51.24 51.32 50.44 50.77 80,039
07/23/2012 51.49 51.7 51.47 51.7 3,536
07/20/2012 52.39 52.39 52.2 52.33 1,367
07/19/2012 52.77 52.95 52.77 52.95 266
07/18/2012 52.3 52.6701 52.3 52.521 615
07/17/2012 51.55 52.2999 51.55 52.2999 2,379
07/16/2012 51.6 51.747 51.44 51.708 3,554
07/13/2012 51.5 51.746 51.5 51.746 2,931
07/12/2012 50.87 51.11 50.48 51.11 14,049
07/11/2012 51.5 51.5018 51.2 51.4 998
07/10/2012 52.37 52.37 51.646 51.646 2,855
07/09/2012 52.15 52.24 52.11 52.24 547
07/06/2012 52.66 52.81 52.3769 52.51 3,690
07/05/2012 52.38 53.31 52.38 53.1062 11,123
07/03/2012 52.4274 52.8135 52.38 52.55 61,177
07/02/2012 52.17 52.59 52.17 52.59 5,815
06/29/2012 51.86 52.138 51.86 52.138 621
06/28/2012 50.6 50.89 50.29 50.48 4,053
06/27/2012 51.12 52.11 50.79 51.1 112,800
06/26/2012 50.5 51.11 50.391 51.11 3,703
06/25/2012 50.55 50.68 50.23 50.341 6,034
06/22/2012 51.15 51.15 51.15 51.15 118
06/21/2012 52.44 52.44 51.233 51.233 945
06/20/2012 52.31 52.407 52.31 52.394 2,785
06/19/2012 52.17 52.57 52.06 52.51 15,620
06/18/2012 51.642 51.858 51.642 51.84 1,949
06/15/2012 51.15 51.501 51.15 51.501 39,334
06/14/2012 51.0843 51.0843 51.05 51.05 1,020
06/13/2012 50.91 51.1 50.362 50.38 2,854
06/12/2012 51 51.021 50.72 51.021 1,164
06/11/2012 51.55 51.55 50.79 50.81 344,006
06/08/2012 50.91 51.5699 50.66 51.5699 2,707
06/07/2012 51.64 51.64 51.3699 51.38 879
06/06/2012 51.17 51.17 50.98 51.08 2,711
06/05/2012 49.37 49.94 49.37 49.94 4,011
06/04/2012 49.53 49.53 49.0609 49.3901 198,750
06/01/2012 49.58 49.71 49.58 49.702 2,619
05/31/2012 51.6 51.6 50.796 51.53 6,382
05/30/2012 51.71 51.738 51.71 51.738 2,486
05/29/2012 52.71 52.71 52.08 52.59 2,152
05/25/2012 51.92 51.943 51.855 51.855 1,376
05/24/2012 51.74 51.74 51.36 51.7275 4,225
05/23/2012 50.62 51.61 50.62 51.61 6,399
05/22/2012 51.15 51.6885 50.95 51.16 9,811
05/21/2012 49.93 50.781 49.93 50.781 1,480
05/18/2012 50.59 50.59 49.91 49.93 6,025
05/17/2012 52.11 52.11 50.64 50.7 15,667
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.