$93.60 -0.33 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSE ARCA

Jan. 17, 2017 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
1/17/201793.9693.9693.2493.607,391
1/13/201793.6794.0193.6493.935,837
1/12/201794.0094.3393.3094.3314,393
1/11/201792.8894.1992.8894.1911,770
1/10/201793.3793.4692.9793.185,446
1/9/201793.6193.8493.0993.1310,197
1/6/201793.4493.5093.0193.3110,528
1/5/201793.5693.9893.0393.347,893
1/4/201793.9393.9392.3193.4759,176
1/3/201791.4792.1591.1191.68200,248
12/30/201692.0892.0890.8091.0930,565
12/29/201691.5292.1891.5291.913,929
12/28/201692.5392.9591.5991.596,518
12/27/201692.5792.7992.4692.696,995
12/23/201691.8592.0391.5092.027,521
12/22/201691.8691.8691.5191.667,469
12/21/201691.6092.2991.6092.087,467
12/20/201691.4991.9991.4991.8614,055
12/19/201692.3092.3091.3991.4915,493
12/16/201692.7592.7591.9992.119,694
12/15/201692.8493.1292.0092.6823,911
12/14/201694.1494.1492.3692.368,287
12/13/201693.5994.1292.9593.3910,687
12/12/201694.8094.8093.6793.736,300
12/9/201695.4095.4594.3594.8827,997
12/8/201694.9195.2494.3494.9626,798
12/7/201692.8894.3092.8893.9213,322
12/6/201692.8292.8292.0092.5214,275
12/5/201692.1192.5792.1192.3928,267
12/2/201691.2491.8991.1691.4322,600
12/1/201692.2192.2191.0291.04203,227
11/30/201691.5291.6591.0691.5813,445
11/29/201690.0090.7989.9990.5212,585
11/28/201691.1691.2890.4890.50150,703
11/25/201691.2891.4091.1791.1912,763
11/23/201690.7091.2790.2291.1110,902
11/21/201689.7990.3389.6290.2036,660
11/18/201689.2389.2388.8589.0724,619
11/17/201689.1389.3288.7389.1913,037
11/16/201689.4589.4588.7989.1239,026
11/15/201688.8789.5688.6789.4640,168
11/14/201689.0889.3088.3689.0619,776
11/11/201690.4690.4687.9788.9193,705
11/10/201689.4890.3289.1089.7739,140
11/9/201685.0188.7185.0188.4542,945
11/8/201685.7886.4685.3886.138,051
11/7/201685.4785.9085.1185.6217,494
11/4/201682.8884.7882.8884.5310,097
11/3/201683.9984.1683.5583.555,487
11/2/201684.4984.4983.5483.713,903
11/1/201685.2885.4383.5484.2541,857
10/31/201684.2184.8384.2184.63314,307
10/28/201684.3184.9884.2684.268,540
10/27/201683.6184.2383.6183.967,696
10/26/201683.6984.2083.6984.12136,943
10/25/201684.0184.2683.7983.792,184
10/24/201684.6684.7484.2384.519,038
10/21/201683.9784.4383.4584.365,745
10/20/201685.7585.7583.7584.458,591
10/19/201684.1484.6983.9084.696,253
10/18/201683.1283.7683.1283.765,845
10/17/201682.1982.8982.1982.8626,308
10/14/201682.7782.9082.6082.6390,834
10/13/201682.9482.9481.0982.3413,553
10/12/201682.9883.0882.8283.042,160
10/11/201684.0084.0082.7883.3111,669
10/10/201684.4585.3484.4584.7011,378
10/7/201686.4486.4484.3084.302,621
10/6/201685.5886.0485.5886.0411,634
10/5/201685.4686.0185.3885.514,457
10/4/201685.8986.4584.8584.8548,153
10/3/201686.3186.7486.0186.55189,704
9/30/201686.9187.1386.9086.9710,224
9/29/201686.6386.8686.0686.0611,098
9/28/201685.4686.6585.2986.6410,709
9/27/201684.7185.3584.6785.353,355
9/26/201685.4985.8985.2085.206,152
9/23/201686.0586.1085.5785.804,737
9/22/201686.2786.5885.9486.184,341
9/21/201684.4785.3884.4485.373,673
9/20/201684.6084.6084.1184.1511,975
9/19/201684.4784.7484.4284.452,728
9/16/201684.4984.4983.8584.102,257
9/15/201683.8784.8083.8784.782,807
9/14/201684.1484.3883.6983.953,113
9/13/201685.0285.0284.0084.092,692
9/12/201684.2686.1284.2685.942,949
9/9/201686.9186.9184.9185.083,383
9/8/201688.3188.3187.8687.882,197
9/7/201688.5288.5288.0088.392,331
9/6/201689.1489.1488.0888.461,763
9/2/201688.3488.5288.2188.486,791
9/1/201687.7087.7387.0887.654,488
8/31/201688.0288.0287.3587.525,975
8/30/201688.3888.8588.0388.2533,150
8/29/201687.5088.4787.5088.327,292
8/26/201688.8888.8887.1787.312,132
8/25/201687.6588.1087.6488.024,637
8/24/201687.8688.0687.6187.641,380
8/23/201689.2589.2589.0589.162,862
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center