$83.11 -0.05 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

Jan. 30, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
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
10/29/201480.4880.6179.9280.445,341
10/28/201480.1781.5480.1781.5484,736
10/27/201481.6081.6080.3280.573,299
10/24/201481.5382.2481.2182.204,704
10/23/201482.4282.4281.6081.878,040
10/22/201482.8382.8381.8781.926,140
10/21/201481.4882.4681.4882.467,554
10/20/201479.3480.5879.3480.434,336
10/17/201479.4780.0179.2479.515,900
10/16/201477.4278.6277.3078.626,054
10/15/201476.2777.8075.3277.529,912
10/14/201477.0077.6876.6276.937,754
10/13/201478.6278.6276.5676.5613,148
10/10/201479.5979.9178.4178.4121,040
10/9/201480.7580.7579.7979.793,309
10/8/201480.5881.5479.6681.528,302
10/7/201481.8781.8780.8580.896,578
10/6/201482.2182.9381.6281.879,713
10/3/201482.1282.1981.9081.983,503
10/2/201481.6581.7680.6181.604,002
10/1/201483.2283.2281.4981.8293,134
9/30/201484.1484.1483.4383.69201,028
9/29/201484.1984.5684.1984.489,726
9/26/201484.3484.9984.3384.885,720
9/25/201485.3785.3784.6684.664,277
9/24/201484.8685.5084.8685.505,398
9/23/201485.3885.3885.0085.001,336
9/22/201485.8685.9085.2585.402,202
9/19/201485.5285.6885.1085.171,183
9/18/201485.5085.5385.4185.53789
9/17/201485.3485.5785.1385.132,389
9/16/201484.8485.4884.8485.481,291
9/15/201484.7885.1884.5084.972,963
9/12/201485.2185.2584.5884.793,739
9/11/201485.4985.4985.2785.271,057
9/10/201485.3485.3484.7385.133,851
9/9/201486.0986.0985.2085.201,163
9/8/201485.5286.3285.5285.972,132
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center