$85.16 -0.15 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

Mar. 27, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
3/27/201585.2685.3585.1085.162,101
3/26/201585.2485.5685.2285.31111,154
3/25/201586.6186.9985.3285.327,706
3/24/201586.5886.5885.9886.362,548
3/23/201586.3486.7286.3486.566,336
3/20/201586.2986.7185.7986.483,667
3/19/201586.5786.6085.8586.0917,106
3/18/201585.5687.6185.3287.336,299
3/17/201586.0286.0386.0286.031,136
3/16/201586.4586.7486.3786.741,630
3/13/201587.0187.0185.9586.695,998
3/11/201586.2586.6586.2586.543,288
3/10/201587.0687.9886.5086.507,172
3/9/201588.4188.4187.8988.163,855
3/6/201589.0189.0187.7287.9311,463
3/5/201590.4290.4289.1489.4526,249
3/4/201590.5390.5389.4789.938,117
3/3/201591.2291.2290.3790.452,375
3/2/201590.8491.0790.3691.0718,034
2/27/201590.8690.9390.5290.5330,278
2/26/201591.1691.1690.5390.81216,375
2/25/201591.3391.3791.0491.048,577
2/24/201591.0591.4690.9391.462,779
2/23/201591.4091.4090.5690.9684,104
2/20/201590.8991.2590.5291.146,521
2/19/201590.6991.0390.5690.625,123
2/18/201590.6790.6790.0090.5812,532
2/17/201591.1291.1289.6390.2542,428
2/13/201589.9990.3189.8490.3129,645
2/12/201588.6989.5188.6989.365,375
2/11/201587.7587.7587.2887.534,724
2/10/201586.8687.8086.7787.65108,590
2/9/201586.6286.9686.6286.726,197
2/6/201586.9986.9986.5186.545,497
2/5/201585.9987.0085.9987.002,805
2/4/201585.0385.1684.7684.762,655
2/3/201583.2985.4783.2985.235,221
2/2/201582.9482.9482.7082.70730
1/30/201582.6183.1182.6183.111,100
1/29/201582.6383.1682.0083.163,681
1/28/201584.7584.7582.2082.202,406
1/27/201583.0884.0382.6783.824,986
1/26/201583.5683.8383.1683.835,572
1/23/201583.7783.9283.5983.592,637
1/22/201583.8784.7483.5484.744,736
1/21/201582.8482.8482.8482.840
1/20/201582.7382.8482.3582.842,104
1/16/201581.5382.4081.5082.403,311
1/15/201582.2782.2981.1981.203,787
1/14/201581.6781.6780.8281.466,869
1/13/201583.7883.7882.0482.563,090
1/12/201583.3983.5082.8083.443,418
1/9/201584.6984.6983.3783.967,003
1/8/201584.1984.2484.1984.211,822
1/6/201582.3782.3781.0881.473,293
1/5/201582.2382.2381.7082.066,633
1/2/201584.2384.2383.5383.881,412
12/31/201484.8484.8484.2484.251,192
12/30/201484.7484.9884.7484.982,726
12/29/201485.0685.0684.8184.933,285
12/26/201485.0085.1384.9384.938,943
12/24/201484.7484.7884.5284.78722
12/23/201484.6385.0084.3784.741,801
12/22/201484.2484.2483.8083.942,370
12/19/201483.4984.4983.4984.494,456
12/18/201482.9083.3082.8883.112,075
12/17/201480.5681.5980.3981.591,001
12/16/201480.0181.3780.0080.532,023
12/15/201481.2981.2980.3580.579,444
12/12/201481.4681.6581.0281.022,960
12/11/201483.2683.5582.9783.191,679
12/10/201484.0584.1582.8282.822,001
12/9/201483.5883.6783.5883.66861
12/8/201485.3685.3683.9884.102,888
12/5/201485.5685.7385.2585.251,376
12/4/201485.3585.4985.3285.452,058
12/3/201484.8685.3784.8685.361,810
12/2/201483.6184.0583.5284.051,960
12/1/201484.3584.3583.4683.533,429
11/28/201484.6584.6584.6584.65307
11/26/201485.3785.5585.3585.551,444
11/25/201485.7885.7885.7885.78998
11/24/201485.9785.9785.7985.842,321
11/21/201486.0686.5585.9786.035,162
11/20/201484.6685.1084.6685.105,028
11/19/201484.5084.8384.5084.831,167
11/18/201484.4684.8284.4684.822,679
11/17/201483.9084.0283.7784.005,861
11/14/201483.7284.0283.5583.896,228
11/13/201483.8383.8383.5283.521,073
11/12/201483.6083.8583.4583.8514,048
11/11/201483.3683.5883.3083.521,132
11/10/201483.2983.3183.0083.2410,463
11/7/201483.1383.1383.0983.09573
11/6/201481.9482.5381.9382.532,272
11/5/201481.6581.8281.6581.773,538
11/4/201481.8181.8181.0081.172,358
11/3/201482.1982.4381.6982.367,392
10/31/201482.1682.4481.3982.18211,093
10/30/201479.9181.2979.9180.9324,401
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center