$69.31 +1.10 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

Feb. 9, 2016 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
2/8/201669.8269.8268.1368.212,050
2/5/201671.8871.8870.7270.722,015
2/4/201669.7672.3469.7671.6416,605
2/3/201668.1969.0467.4369.042,992
2/2/201667.2667.3366.9466.981,898
2/1/201667.8068.4767.3468.479,150
1/29/201666.4367.9366.0867.854,435
1/28/201666.4766.4765.7366.283,219
1/27/201666.1167.3266.1166.821,270
1/26/201665.6966.3665.6966.09890
1/25/201665.8965.8964.7364.7310,559
1/22/201666.8267.1266.8267.032,846
1/21/201665.7366.6565.7366.1636,950
1/20/201664.1765.9463.7865.812,329
1/19/201668.0368.0365.2466.2316,860
1/15/201666.6967.2866.3366.893,896
1/14/201667.4168.6966.8668.693,969
1/13/201669.0769.2467.2667.262,379
1/12/201669.3169.3167.8867.942,687
1/11/201669.3469.3468.1968.836,721
1/8/201671.2071.2070.2070.204,317
1/7/201670.7571.9970.7571.843,274
1/6/201673.4473.4472.5672.561,424
1/5/201675.3575.3574.5874.861,378
1/4/201675.0975.0974.3575.0010,073
12/31/201576.4876.7476.2876.433,190
12/30/201577.3177.3476.7476.744,124
12/29/201577.3477.6577.3277.493,693
12/28/201577.3677.3676.5476.783,021
12/24/201577.8577.8577.6077.792,179
12/23/201576.2877.8276.2877.82957
12/22/201575.0775.8875.0175.8812,543
12/21/201574.6375.0374.3774.6320,581
12/18/201575.0975.2874.5974.591,717
12/17/201576.2276.2275.6775.672,139
12/16/201576.0777.0676.0777.052,102
12/15/201576.1576.1576.1276.12883
12/14/201576.1376.1375.2075.242,206
12/11/201576.7276.9576.2576.345,195
12/10/201578.3478.9278.0078.313,677
12/9/201579.1979.1978.0978.221,079
12/8/201577.7677.7677.4077.403,271
12/7/201580.0480.0478.8078.801,828
12/4/201579.4580.3579.4580.352,713
12/3/201579.7779.7779.4479.66704
12/2/201580.2280.3179.6779.672,344
12/1/201580.4980.6580.3180.637,686
11/30/201580.5880.5880.4480.44783
11/27/201580.1380.1379.9779.97408
11/25/201580.3380.5880.2580.251,225
11/24/201579.5280.7279.5280.721,397
11/23/201579.7080.4179.7079.831,360
11/20/201580.3080.3879.5779.571,935
11/19/201580.3780.3780.1780.201,612
11/18/201579.2780.0179.1680.012,206
11/17/201578.1378.5778.0578.547,704
11/16/201576.9976.9976.9976.990
11/13/201575.9976.9975.9976.99890
11/12/201577.1077.1076.0876.082,146
11/11/201577.7577.8477.7577.80597
11/10/201578.1478.2577.4277.6112,308
11/9/201578.2378.3177.9878.31882
11/6/201578.9479.2878.8478.962,221
11/5/201579.9679.9679.2479.402,581
11/4/201580.5680.5680.0180.011,682
11/3/201580.4481.0180.4481.012,356
10/30/201579.7480.1479.7480.141,386
10/29/201580.0280.0279.6579.953,201
10/28/201578.5179.6078.5179.5420,022
10/27/201578.6678.6677.7978.3511,148
10/26/201580.1280.1279.1179.177,342
10/23/201579.9780.0879.8880.021,536
10/22/201577.6079.2577.6079.142,751
10/21/201577.3177.3677.2377.291,957
10/20/201577.8878.3577.8878.122,500
10/19/201578.1878.1877.5477.815,935
10/16/201578.8978.9678.3578.353,569
10/15/201578.7178.8078.0278.802,276
10/14/201578.0178.9277.9678.755,311
10/13/201577.8978.5277.8978.002,598
10/12/201578.2478.4078.2278.382,033
10/9/201579.2779.5078.9779.183,277
10/8/201577.8379.3477.8379.102,211
10/7/201577.0577.9477.0577.691,880
10/6/201576.3077.0576.3076.686,159
10/5/201574.6476.0174.6476.002,197
10/2/201572.4473.8072.4473.801,234
10/1/201571.8772.2971.7172.192,478
9/30/201571.1871.6471.1371.4238,892
9/29/201570.5070.6870.1570.312,845
9/28/201571.9372.5070.1070.337,489
9/25/201573.2073.2072.4472.8315,468
9/24/201571.5472.7971.5472.733,890
9/23/201574.7674.7673.0373.032,882
9/22/201575.0075.0074.1374.712,940
9/21/201576.9076.9076.1676.16894
9/18/201576.7777.0275.9875.982,881
9/17/201578.4979.3978.1078.102,003
9/16/201577.6078.3377.5978.181,743
9/15/201577.5477.6977.5377.69975
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center