Guggenheim Shs S&P Equal Weight Materials Index Fund $85.66

up +0.21


22/7/2014 11:11 AM  |  NYSEARCA : RTM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
7/21/201486.8486.8485.1885.452,576
7/18/201485.4585.9485.3085.764,854
7/17/201485.6885.6885.3985.541,715
7/16/201485.4985.6485.4385.641,802
7/15/201485.3285.7285.1785.2517,250
7/14/201485.7085.7085.2585.252,639
7/11/201485.7585.7585.0885.124,628
7/10/201485.2485.2684.6285.268,791
7/9/201485.3785.5785.1085.4816,001
7/8/201485.5385.5384.9485.046,195
7/7/201485.9485.9485.0585.3314,993
7/3/201485.5885.9185.5785.9132,021
7/2/201485.6485.6485.1985.197,124
7/1/201485.5985.8185.4785.50159,461
6/30/201485.1185.4985.1185.454,617
6/27/201484.9585.0384.5485.037,536
6/26/201484.3884.9484.3884.943,940
6/25/201484.9984.9984.6784.912,669
6/24/201485.1385.1384.4384.431,775
6/20/201484.7985.1784.7285.172,134
6/19/201484.8984.9784.7484.964,416
6/18/201484.5884.7084.2184.701,902
6/17/201483.5084.1483.4584.1015,833
6/16/201483.3983.7782.4883.6310,728
6/13/201483.5783.8183.5783.774,333
6/12/201483.9283.9283.1983.273,050
6/11/201483.7784.0983.7783.873,735
6/10/201484.1384.3884.0784.385,390
6/9/201484.5084.6284.2384.353,730
6/6/201484.3584.5784.3584.541,490
6/5/201483.2284.0583.1183.908,232
6/4/201483.6883.6983.4583.462,364
6/3/201483.1083.2383.0483.195,080
6/2/201483.3983.5182.9483.4684,085
5/30/201482.9683.0482.7482.902,542
5/29/201482.4083.1282.4083.124,031
5/28/201484.1484.1482.4482.441,800
5/27/201482.9182.9182.5682.632,734
5/23/201482.0082.4782.0082.465,797
5/22/201481.8882.0581.8882.023,278
5/21/201481.8081.8381.6281.634,910
5/20/201482.1482.2081.3881.527,616
5/19/201482.3782.4982.1182.272,598
5/16/201481.2381.6081.2281.4111,522
5/15/201482.7582.7581.2381.4710,363
5/13/201483.1683.1682.7882.822,902
5/12/201482.2582.8082.2582.694,005
5/8/201482.3482.5081.4781.4716,231
5/7/201481.6681.8281.2081.736,202
5/6/201481.8081.8481.2681.4357,451
5/5/201482.1982.1981.3981.962,399
5/2/201482.0582.0681.7981.8450,991
5/1/201481.8081.8781.5081.50120,071
4/30/201481.4782.1481.4782.144,026
4/29/201481.0781.5181.0781.421,770
4/28/201480.7680.7680.3380.543,149
4/25/201482.1882.1881.1081.106,870
4/24/201481.8581.8681.8281.861,786
4/23/201481.8982.3381.8982.202,955
4/22/201482.0582.3582.0582.232,437
4/21/201481.9381.9381.7481.741,412
4/17/201481.6381.8981.6281.83714
4/16/201481.0581.6081.0181.602,519
4/15/201479.5180.2579.2580.253,833
4/14/201479.6880.3679.6880.3629,382
4/11/201479.8379.8479.2579.257,018
4/10/201481.7881.7881.0881.081,985
4/9/201481.1081.8380.9081.803,726
4/8/201480.3780.8880.3780.765,917
4/7/201481.2581.2580.1880.272,614
4/4/201482.9283.1681.1481.5348,279
4/3/201482.9282.9282.1782.393,944
4/2/201481.8182.3181.8182.312,419
4/1/201482.2982.2981.2981.8632,673
3/31/201480.9681.5180.8781.512,354
3/28/201480.1880.8980.1880.5065,073
3/27/201479.3779.5979.3079.59788
3/26/201480.9580.9579.7179.716,770
3/25/201480.9080.9080.6380.792,358
3/24/201480.8981.3780.1380.328,053
3/21/201481.3781.3780.9280.962,136
3/20/201480.3480.8480.3280.7023,182
3/19/201481.1781.3880.9180.912,760
3/18/201481.3381.3380.7381.2112,762
3/17/201480.5680.7480.5680.714,980
3/14/201480.2680.4180.0380.319,377
3/13/201480.9980.9980.0180.011,677
3/12/201480.7780.9380.4080.762,190
3/11/201481.4481.5880.8680.863,075
3/10/201480.7981.2980.7981.287,564
3/7/201481.8181.8781.3981.6311,978
3/6/201482.1482.4181.9781.9712,227
3/5/201481.3581.7181.3381.713,156
3/4/201481.1881.5180.9881.4210,382
3/3/201480.0080.4679.8880.29191,671
2/28/201480.3880.8980.1580.69179,097
2/27/201479.6080.1579.6080.152,572
2/26/201479.7879.7879.4579.451,334
2/25/201479.1579.1579.0179.011,125
2/24/201479.1079.4979.0779.073,868
Trading Center