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

(ETF)
RCD 
$86.5483
*  
0.1017
0.12%
Get RCD Alerts
*Delayed - data as of Nov. 26, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  86.5887  86.45  86.5483 5,158
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
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
04/09/2014 77.93 78.71 77.8 78.6288 4,752
04/08/2014 77.2 77.904 76.964 77.82 11,003
04/07/2014 78.21 78.43 76.76 77.228 20,580
04/04/2014 79.8357 80.285 78.5401 78.819 6,001
04/03/2014 80.426 80.426 79.82 79.86 6,625
04/02/2014 80.2 80.45 80.061 80.426 3,706
04/01/2014 79.185 79.82 79.185 79.82 13,217
03/31/2014 78.7 78.818 77.88 78.7 226,132
03/28/2014 77.59 78.33 77.59 78.06 3,431
03/27/2014 78.16 78.16 77.08 77.277 3,236
03/26/2014 78.53 78.58 77.801 77.821 6,101
03/25/2014 78.83 79.014 78.1045 78.17 9,136
03/24/2014 79.78 79.78 78.46 78.551 4,186
03/21/2014 80.07 80.37 79.55 79.55 2,962
03/20/2014 79.75 80.12 79.75 80.072 7,113
03/19/2014 80.73 80.79 80.1 80.1999 8,334
03/18/2014 80.24 80.49 80.025 80.43 8,354
03/17/2014 79.93 80.08 79.66 79.95 3,669
03/14/2014 79.23 79.74 79.17 79.422 9,132
03/13/2014 80.55 80.55 79.04 79.22 9,247
03/12/2014 80.13 80.61 80.13 80.61 3,542
03/11/2014 81.03 81.8 80.47 80.5 12,913
03/10/2014 81.12 81.15 80.799 81.11 10,241
03/07/2014 81.77 81.77 81.194 81.194 6,022
03/06/2014 81.35 81.49 81.06 81.38 12,819
03/05/2014 81.45 81.45 80.99 81.118 5,098
03/04/2014 80.88 81.3 80.88 81.281 5,639
03/03/2014 80.5 80.5 80 80.286 25,047
02/28/2014 81.06 81.3499 80.79 81.11 13,693
02/27/2014 80.46 80.8999 80.311 80.731 4,585
02/26/2014 80.29 80.95 80.098 80.602 20,573
02/25/2014 79.64 80.05 79.46 80.038 5,260
02/24/2014 79.53 79.89 79.11 79.35 8,860
02/21/2014 78.927 79.16 78.86 79.03 8,488
02/20/2014 78.34 78.74 78.34 78.74 9,635
02/19/2014 78.426 78.75 78.28 78.28 5,870
02/18/2014 78.48 78.509 78.191 78.427 8,395
02/14/2014 77.61 78.63 77.61 78.38 14,365
02/13/2014 77.334 78.07 77.334 78.044 4,484
02/12/2014 77.71 77.88 77.44 77.46 4,554
02/11/2014 76.86 77.639 76.86 77.285 7,346
02/10/2014 76.79 76.95 76.67 76.76 11,104
02/07/2014 76.54 76.94 76.252 76.939 11,332
02/06/2014 73.99 75.936 73.99 75.869 15,212
02/05/2014 73.81 74.27 73.2348 74.27 4,590
02/04/2014 73.56 74.19 73.47 74.12 19,340
02/03/2014 74.86 75.01 72.9 73.07 188,018
01/31/2014 74.64 75.566 74.64 75.005 701,346
01/30/2014 75.14 75.859 75.14 75.57 18,838
01/29/2014 74.991 75.15 74.4 74.636 50,960
01/28/2014 75.29 75.7899 75.29 75.664 15,324
01/27/2014 75.16 75.748 74.34 74.97 42,078
01/24/2014 76.106 76.114 75.25 75.45 45,311
01/23/2014 77.64 77.64 76.62 77.15 8,965
01/22/2014 77.1 77.576 77.04 77.572 6,447
01/21/2014 77.94 77.999 76.8901 77.18 9,845
01/17/2014 77.81 77.9 77.47 77.47 20,092
01/16/2014 78 78 77.63 77.979 11,729
01/15/2014 78.38 78.59 78.254 78.3201 12,261
01/14/2014 78.19 78.399 78.18 78.348 13,108
01/13/2014 79.7 79.7 77.802 77.802 8,660
01/10/2014 79.42 79.7299 79.266 79.684 7,059
01/09/2014 79.34 79.35 78.69 79.22 12,146
01/08/2014 79.236 79.449 79 79.2199 45,231
01/07/2014 79.5 79.839 79.19 79.19 36,319
01/06/2014 80.48 80.48 79.12 79.37 12,844
01/03/2014 80.199 80.199 79.9 79.9 37,773
01/02/2014 80.23 80.23 79.66 79.81 25,438
12/31/2013 80.55 80.55 79.94 80.091 12,670
12/30/2013 79.75 80.22 79.62 80.16 16,865
12/27/2013 80.22 80.22 79.512 79.591 6,243
12/26/2013 80 80.13 79.87 79.95 20,191
12/24/2013 80 80 79.5 79.68 14,492
12/23/2013 79 79.374 78.85 79.374 27,333
12/20/2013 78.29 78.87 78.29 78.81 17,537
12/19/2013 78.8 78.8 78.5 78.558 9,586
12/18/2013 77.56 78.909 77.2 78.884 10,787
12/17/2013 78.15 78.15 77.31 77.6 20,082
12/16/2013 76.75 77.99 76.75 77.82 14,573
12/13/2013 77.58 77.62 77.2 77.316 7,450
12/12/2013 77.56 77.56 77.139 77.14 13,236
12/11/2013 78.34 78.34 77.532 77.558 3,881
12/10/2013 78.23 78.256 77.9 78.09 17,559
12/09/2013 77.88 78.369 77.692 77.95 6,647
12/06/2013 78.15 78.22 77.38 77.616 23,037
12/05/2013 77.56 77.56 76.586 77.186 6,140
12/04/2013 77.85 77.85 76.9 77.4283 12,645
12/03/2013 79.48 79.48 77.18 77.62 37,861
12/02/2013 78.54 78.54 77.878 78.03 15,173
11/29/2013 78.84 78.89 78.669 78.669 1,498
11/27/2013 78.269 78.61 78.269 78.58 12,082
11/26/2013 78.01 78.42 77.9001 78.27 4,417
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?