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

(ETF)
RHS 
$99.72
*  
0.24
0.24%
Get RHS Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading RHS 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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  99.74  100.194  98.851  99.72 10,525
10/30/2014 99 100.194 98.851 99.72 10,525
10/29/2014 99.91 99.91 98.889 99.48 24,472
10/28/2014 99.77 99.7799 99.269 99.66 92,843
10/27/2014 98.8 99.4399 98.8 99.16 8,990
10/24/2014 98.73 98.96 98.45 98.79 9,258
10/23/2014 99.08 99.08 98.25 98.26 20,403
10/22/2014 98.33 99 98.269 98.3 12,781
10/21/2014 97.2 98.269 96.88 98.15 14,079
10/20/2014 95.38 97.179 95.38 97.0701 22,376
10/17/2014 95.49 95.77 94.46 95.67 19,685
10/16/2014 93.9 94.8168 93.4208 94.34 15,248
10/15/2014 95.68 95.7399 93.501 95.186 109,165
10/14/2014 96.31 96.674 96.018 96.09 15,939
10/13/2014 97.34 97.49 96.44 96.44 21,783
10/10/2014 97.53 98.358 97.53 97.67 16,794
10/09/2014 98.27 98.84 97.46 97.64 5,415
10/08/2014 97.21 98.529 97.07 98.529 9,410
10/07/2014 97.64 97.79 97.12 97.12 8,102
10/06/2014 98.1 98.1 97.3038 97.84 28,398
10/03/2014 97.15 97.81 97.1 97.758 19,459
10/02/2014 96.6 96.919 96.025 96.64 56,279
10/01/2014 97.97 97.97 96.42 96.57 112,252
09/30/2014 97.48 97.6076 97.27 97.4801 1,772
09/29/2014 96.7729 97.4976 96.7729 97.415 6,615
09/26/2014 96.8616 97.234 96.5 97.179 9,633
09/25/2014 97.86 97.86 96.849 97.0499 4,982
09/24/2014 96.99 98.349 96.99 98.349 5,901
09/23/2014 97.82 97.82 97.11 97.11 7,203
09/22/2014 98.27 98.27 97.8301 98.06 15,741
09/19/2014 98.45 98.45 98.27 98.2884 2,257
09/18/2014 98.52 98.8061 98.3999 98.779 6,093
09/17/2014 98.74 98.74 98.15 98.3 9,121
09/16/2014 97.78 98.83 97.78 98.74 6,021
09/15/2014 97.57 97.87 97.55 97.8496 4,657
09/12/2014 98.64 98.64 97.48 97.48 7,505
09/11/2014 97.96 98.25 97.8639 98.242 23,647
09/10/2014 97.81 98.04 97.35 98.04 7,748
09/09/2014 98.29 98.29 97.4292 97.454 6,582
09/08/2014 98.46 98.51 97.93 98.09 5,064
09/05/2014 98.15 98.5501 97.92 98.55 7,679
09/04/2014 98.2 98.64 97.4571 98.12 11,927
09/03/2014 98.29 98.36 98.14 98.18 2,508
09/02/2014 98.2 98.61 97.899 98.15 6,829
08/29/2014 98.36 98.36 97.8901 97.938 4,748
08/28/2014 97.73 98 97.51 98 46,832
08/27/2014 98 98 97.6001 97.8758 60,865
08/26/2014 97.89 98 97.69 97.72 4,400
08/25/2014 97.97 97.97 97.533 97.751 8,088
08/22/2014 97.6 97.6391 97.26 97.42 4,213
08/21/2014 97.13 97.75 97.13 97.36 7,403
08/20/2014 96.917 97.26 96.917 97.2 7,159
08/19/2014 97.09 97.3999 97.03 97.318 6,494
08/18/2014 96.958 97.0964 96.9099 96.9536 2,835
08/15/2014 96.74 97.23 96.24 96.72 8,338
08/14/2014 95.87 95.9921 95.8309 95.973 3,301
08/13/2014 95.68 95.68 95.2217 95.46 7,635
08/12/2014 95.36 95.64 95.062 95.26 9,619
08/11/2014 94.85 95.62 94.85 95.5299 33,070
08/08/2014 93.86 94.55 93.47 94.55 3,516
08/07/2014 94.52 94.52 93.473 93.51 5,794
08/06/2014 93.992 94.2 93.777 94.155 16,079
08/05/2014 93.48 94.01 93.1334 93.34 27,582
08/04/2014 93.64 93.832 93.16 93.76 26,188
08/01/2014 92.26 93.646 91.83 93.46 13,377
07/31/2014 94.08 94.08 92.72 92.72 185,970
07/30/2014 95.97 95.97 94.73 94.79 9,238
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?