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

(ETF)
RHS 
$96.979
*  
0.379
0.39%
Get RHS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading RHS now


Community Rating:
View:    RHS 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  96.70  96.979  96.70  96.979 47,890
07/24/2014 96.73 96.979 96.7 96.979 47,890
07/23/2014 97.06 97.06 96.5398 96.6 11,260
07/22/2014 97.07 97.1 96.72 96.83 8,303
07/21/2014 96.86 96.86 96.4811 96.64 3,476
07/18/2014 96.76 97.2392 96.6856 97.137 4,423
07/17/2014 96.77 96.8622 96.2 96.2 29,959
07/16/2014 97.12 97.18 96.85 96.88 8,459
07/15/2014 98.14 98.14 97.03 97.06 12,748
07/14/2014 98.29 98.29 98.062 98.11 26,166
07/11/2014 97.689 97.97 97.42 97.91 4,797
07/10/2014 97 97.722 97 97.6899 5,454
07/09/2014 97.71 97.89 97.68 97.72 9,295
07/08/2014 98.25 98.25 97.51 97.5899 5,269
07/07/2014 98.08 98.08 97.6801 97.867 6,425
07/03/2014 97.32 97.939 97.32 97.9 3,089
07/02/2014 97.36 97.37 97.13 97.17 14,245
07/01/2014 97.47 97.47 96.96 97.165 25,705
06/30/2014 96.59 97.181 96.59 96.93 8,212
06/27/2014 96.37 96.88 96.2201 96.88 14,481
06/26/2014 96.94 96.94 96.2 96.48 4,333
06/25/2014 96.78 96.78 96.3593 96.62 15,713
06/24/2014 97.26 97.26 96.78 96.87 5,158
06/23/2014 97.58 97.58 97.2101 97.315 9,924
06/20/2014 98.84 98.84 97.89 97.99 12,885
06/19/2014 98.51 98.67 98.34 98.67 66,792
06/18/2014 97.29 98.1 97.1464 98.1 19,886
06/17/2014 96.73 97.11 96.71 97.11 9,035
06/16/2014 96.68 96.8799 96.674 96.87 16,538
06/13/2014 97.16 97.16 96.31 96.53 8,117
06/12/2014 97.43 97.43 96.5893 96.5893 4,691
06/11/2014 97.68 97.68 96.9 97.16 8,879
06/10/2014 97.15 97.426 97.1135 97.308 21,970
06/09/2014 98.06 98.06 97.156 97.23 10,597
06/06/2014 97.45 97.54 97.13 97.54 6,111
06/05/2014 97.04 97.26 96.67 97.17 7,684
06/04/2014 96.48 96.849 96.3 96.849 7,976
06/03/2014 96.8 96.8 96.29 96.366 22,694
06/02/2014 97.37 97.37 96.67 96.84 103,518
05/30/2014 96.87 97.01 96.4299 97.01 7,335
05/29/2014 96.21 96.45 95.68 96.45 6,877
05/28/2014 95.51 95.5499 95.33 95.41 12,357
05/27/2014 95.01 95.64 95.01 95.55 35,179
05/23/2014 94.927 95.09 94.922 95.07 55,118
05/22/2014 94.66 95.02 94.66 94.93 4,818
05/21/2014 94.83 95.05 94.3644 95.05 8,020
05/20/2014 94.69 94.7482 94.4401 94.54 6,260
05/19/2014 95.06 95.09 94.75 94.972 68,510
05/16/2014 94.71 95.16 94.62 95.16 3,745
05/15/2014 95.15 95.15 94.296 94.438 8,499
05/14/2014 96 96 95.13 95.153 11,200
05/13/2014 95.66 95.72 95.32 95.61 6,081
05/12/2014 95.8 95.8 95.084 95.31 13,311
05/09/2014 94.2 94.75 94.0601 94.718 5,733
05/08/2014 94.45 94.689 93.97 94.21 6,082
05/07/2014 93.73 94.02 93.4 93.92 15,060
05/06/2014 93.61 93.86 93.4 93.44 9,203
05/05/2014 94.24 94.24 93.55 93.99 30,351
05/02/2014 94.55 94.55 94.05 94.245 9,658
05/01/2014 94.91 94.91 93.741 94.16 158,371
04/30/2014 94.27 94.59 94.16 94.54 266,842
04/29/2014 95.26 95.26 94.01 94.01 34,369
04/28/2014 94 94.55 93.8099 94.538 12,339
04/25/2014 93.52 93.52 93.255 93.27 4,593
04/24/2014 94 94 93.3501 93.462 5,572
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?