Guggenheim S&P 500 Equal Weight ETF Historical Stock Prices

(ETF)
RSP 
$80.43
*  
0.17
0.21%
Get RSP Alerts
*Delayed - data as of Aug. 4, 2015 9:36 ET  -  Find a broker to begin trading RSP now


Community Rating:
View:    RSP 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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
9:36  80.40  80.44  80.25  80.43 13,923
08/03/2015 80.59 80.59 79.9 80.26 1,686,576
07/31/2015 80.81 80.94 80.481 80.57 528,548
07/30/2015 80.21 80.61 80.02 80.56 491,692
07/29/2015 79.89 80.58 79.8 80.52 795,045
07/28/2015 79.19 79.935 78.7865 79.85 899,762
07/27/2015 79.04 79.18 78.66 78.86 988,548
07/24/2015 80.2 80.2 79.201 79.34 994,383
07/23/2015 80.73 80.799 80.07 80.23 736,081
07/22/2015 80.4 80.755 80.4 80.61 1,236,012
07/21/2015 80.84 81.03 80.43 80.59 493,472
07/20/2015 81.1 81.1 80.81 80.89 543,820
07/17/2015 81.36 81.36 80.9 81.05 690,802
07/16/2015 81.3 81.48 81.24 81.46 520,639
07/15/2015 81.33 81.33 80.751 80.96 914,045
07/14/2015 81.07 81.37 80.91 81.24 630,908
07/13/2015 80.82 81.04 80.69 81 512,842
07/10/2015 80.12 80.33 79.81 80.19 555,768
07/09/2015 79.92 80.2259 79.31 79.33 856,709
07/08/2015 79.97 80.1204 79.01 79.14 1,006,796
07/07/2015 80.02 80.6351 79.01 80.57 1,583,971
07/06/2015 79.7 80.34 79.55 79.91 1,007,900
07/02/2015 80.47 80.66 80.06 80.27 1,302,093
07/01/2015 80.52 80.52 80 80.3 1,991,286
06/30/2015 80.26 80.2867 79.55 79.8 1,691,062
06/29/2015 80.63 80.96 79.54 79.6 4,279,633
06/26/2015 81.46 81.5 81.08 81.35 814,850
06/25/2015 81.82 81.82 81.23 81.26 855,644
06/24/2015 82.13 82.23 81.57 81.58 785,834
06/23/2015 82.4 82.43 82.07 82.21 1,587,520
06/22/2015 82.39 82.4999 82.1468 82.27 778,087
06/19/2015 82.08 82.19 81.78 81.78 1,934,915
06/18/2015 81.99 82.76 81.99 82.5 943,397
06/17/2015 81.76 81.99 81.26 81.76 1,072,498
06/16/2015 81.02 81.5901 81.02 81.57 585,125
06/15/2015 81 81.3 80.681 81.14 899,907
06/12/2015 81.76 81.81 81.4335 81.52 616,539
06/11/2015 82.03 82.2354 81.92 82.03 745,973
06/10/2015 81.29 82.03 81.22 81.86 741,448
06/09/2015 81.06 81.22 80.78 80.94 983,285
06/08/2015 81.45 81.58 80.97 80.99 671,469
06/05/2015 81.47 81.71 81.067 81.51 951,393
06/04/2015 81.94 82.11 81.4 81.52 739,311
06/03/2015 82.29 82.52 82.07 82.26 567,465
06/02/2015 81.89 82.43 81.702 82.11 1,045,393
06/01/2015 82.25 82.37 81.73 82.1 1,100,280
05/29/2015 82.39 82.5 81.88 81.97 771,021
05/28/2015 82.51 82.56 82.14 82.46 637,929
05/27/2015 82.13 82.73 81.96 82.61 628,011
05/26/2015 82.58 82.64 81.798 81.94 834,492
05/22/2015 82.86 83.09 82.82 82.89 608,654
05/21/2015 82.78 83.14 82.7328 83.03 693,441
05/20/2015 82.88 83.15 82.64 82.81 566,658
05/19/2015 82.98 82.99 82.6427 82.81 1,444,530
05/18/2015 82.6 83.05 82.55 82.99 973,052
05/15/2015 82.63 82.68 82.34 82.68 647,805
05/14/2015 82.34 82.54 82.1 82.5 571,568
05/13/2015 82.08 82.29 81.733 81.83 536,904
05/12/2015 81.77 82.06 81.37 81.83 796,243
05/11/2015 82.31 82.51 82.05 82.07 756,785
05/08/2015 82 82.506 82 82.4 821,443
05/07/2015 81.03 81.59 80.92 81.4 990,380
05/06/2015 81.78 81.89 80.76 81.21 860,507
05/05/2015 82.4 82.63 81.44 81.49 2,376,673
05/04/2015 82.45 82.66 82.29 82.5 734,510
*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?