Guggenheim S&P 500 Equal Weight Industrials ETF Historical Stock Prices

(ETF)
RGI 
$82.08
*  
0.82
1.01%
Get RGI Alerts
*Delayed - data as of Sep. 3, 2015 10:51 ET  -  Find a broker to begin trading RGI now


Community Rating:
View:    RGI 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 02-JUN-2015 TO 02-SEP-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.
10:51  81.13  82.33  81.90  82.08 863
09/02/2015 81.0613 81.41 81.0613 81.26 24,335
09/01/2015 81.01 81.26 80.066 80.2201 88,282
08/31/2015 82.31 83.03 82.3 82.6701 17,513
08/28/2015 82.63 83.06 82.5 82.57 3,331
08/27/2015 82.25 82.768 81.3801 81.772 66,468
08/26/2015 79.446 81 78.872 81 4,362
08/25/2015 80.88 81.4101 78.66 78.66 19,976
08/24/2015 82.82 82.82 48.13 80.08 26,074
08/21/2015 84 84.06 82.75 82.75 6,786
08/20/2015 86.17 86.17 85.49 85.49 975
08/19/2015 87.06 87.06 86.46 86.8 8,323
08/18/2015 87.42 87.6301 87.419 87.5 5,138
08/17/2015 87 87.58 86.99 87.58 9,835
08/14/2015 86.52 87.1999 86.52 87.16 8,072
08/13/2015 86.46 86.8601 86.46 86.64 2,274
08/12/2015 86.07 86.8801 85.84 86.8346 4,668
08/11/2015 86.795 86.88 86.54 86.7024 30,129
08/10/2015 86.55 87.6501 86.55 87.596 3,021
08/07/2015 86.02 86.02 85.41 85.73 4,427
08/06/2015 86.58 86.58 85.945 86.06 8,655
08/05/2015 86.76 87.04 86.57 86.57 4,620
08/04/2015 86.59 86.7173 86.1501 86.22 4,277
08/03/2015 86.63 86.63 85.89 86.2086 18,983
07/31/2015 86.92 86.94 86.58 86.58 2,719
07/30/2015 86.4501 86.788 86.45 86.766 2,019
07/29/2015 86.18 87.0161 86.14 87.0161 2,935
07/28/2015 83.86 85.67 83.86 85.5475 8,689
07/27/2015 83.66 84.16 83.62 83.98 16,084
07/24/2015 85.2601 85.2601 84.416 84.4286 2,018
07/23/2015 86.23 86.5201 85.4752 85.485 3,185
07/22/2015 86.36 86.47 86.04 86.13 5,218
07/21/2015 86.98 87.045 86.36 86.46 5,322
07/20/2015 87.58 87.58 87.22 87.31 4,807
07/17/2015 87.55 87.55 87.18 87.3439 6,123
07/16/2015 87.5 87.696 87.5 87.625 17,068
07/15/2015 87.67 87.67 87.0045 87.06 6,044
07/14/2015 87.38 87.7874 87.38 87.689 4,573
07/13/2015 87.07 87.53 87.07 87.52 2,585
07/10/2015 86.6 86.649 86.39 86.6296 4,192
07/09/2015 86.42 86.82 85.73 85.73 9,691
07/08/2015 86.12 86.19 85.57 85.57 2,459
07/07/2015 85.7 87.113 85.7 87.113 4,631
07/06/2015 86.36 86.712 86.1755 86.42 13,010
07/02/2015 87.35 87.35 86.7534 86.92 8,594
07/01/2015 87.13 87.59 86.7 87.06 30,286
06/30/2015 87.04 87.31 86.81 86.81 2,843
06/29/2015 87.82 87.85 86.57 86.61 32,461
06/26/2015 88.35 88.521 88.191 88.37 4,124
06/25/2015 89 89 88.2405 88.2405 3,331
06/24/2015 89.56 89.56 88.884 89.02 4,473
06/23/2015 89.89 89.9676 89.4804 89.7549 7,310
06/22/2015 89.92 90.0171 89.7499 89.895 1,720
06/19/2015 89.63 89.84 89.34 89.34 107,289
06/18/2015 89.19 90.09 89.19 90 2,205
06/17/2015 89.01 89.092 88.66 89.092 25,244
06/16/2015 88.7814 88.87 88.7814 88.86 87,604
06/15/2015 89.05 89.05 88.62 88.8499 1,686
06/12/2015 89.59 89.59 89.47 89.5516 3,388
06/11/2015 89.81 90.0398 89.81 90.022 2,368
06/10/2015 89.3501 89.6814 89.3501 89.674 5,773
06/09/2015 88.81 89.02 88.55 88.67 19,561
06/08/2015 89.23 89.23 88.75 88.75 6,306
06/05/2015 89.04 89.2299 89.04 89.2299 1,053
06/04/2015 89.93 89.93 88.78 89.1 2,924
06/03/2015 90.01 90.54 89.83 90.31 5,481
06/02/2015 88.94 90.2504 88.94 89.89 9,546
*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?