$90.71 0.00 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
5/21/201590.1590.7490.1590.712,084
5/20/201590.4890.5690.4190.462,213
5/19/201590.8090.8090.4290.4510,694
5/18/201591.0091.1890.8791.133,783
5/15/201591.0391.3990.8391.3037,364
5/14/201591.0591.1590.5191.1013,734
5/13/201589.9290.5989.9290.325,178
5/12/201590.5690.5689.4989.545,797
5/11/201590.6490.7590.4990.566,843
5/8/201590.6790.8090.4690.7312,668
5/7/201588.9489.4588.5789.456,081
5/6/201589.6489.6488.9688.963,888
5/5/201590.2390.3988.8689.029,446
5/4/201590.4190.4190.0090.039,793
5/1/201589.0690.1789.0190.00146,157
4/30/201588.7289.0088.1388.135,039
4/29/201588.4288.8488.1488.566,502
4/28/201588.4188.6587.7288.6513,325
4/27/201588.2288.7387.9488.3012,530
4/24/201587.7087.8887.6187.8523,791
4/23/201586.9387.4886.7987.484,862
4/22/201586.5286.6486.3586.632,807
4/21/201586.8586.8286.4886.643,011
4/20/201586.9287.1486.8586.852,806
4/17/201586.6786.7486.4586.454,164
4/16/201587.3187.4087.2987.301,772
4/15/201587.5387.8087.5187.802,923
4/14/201586.6186.7086.2486.705,159
4/13/201586.7386.7486.3886.383,277
4/10/201586.4586.7586.4186.753,006
4/9/201586.5086.5086.5086.50800
4/8/201586.1186.6285.9286.323,470
4/7/201586.0986.3786.0986.206,673
4/6/201585.7386.4985.6186.269,701
4/2/201585.5785.7385.4885.722,604
4/1/201585.0185.3184.9585.2211,076
3/31/201585.7085.9885.5185.635,287
3/30/201585.4286.6085.4286.452,489
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center