$86.03 +0.93 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

Nov. 21, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
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
9/5/201486.2286.3986.2286.391,611
9/4/201486.1786.4885.8285.921,871
9/3/201486.1886.3485.7785.9321,100
9/2/201486.2486.2485.6685.7469,568
8/29/201486.1586.1785.8085.997,233
8/28/201485.2886.0085.2885.927,508
8/27/201486.0286.3085.6785.795,478
8/26/201485.6286.0585.6285.9215,577
8/25/201485.9385.9385.4085.433,904
8/22/201485.3085.5785.2085.403,381
8/21/201485.7185.8185.4285.802,290
8/20/201485.6285.6985.3885.483,500
8/19/201485.4585.7985.4585.793,265
8/18/201484.7185.3684.7185.212,662
8/15/201484.6984.7784.1284.425,308
8/14/201484.3284.6884.3284.45927
8/13/201484.0884.2783.8284.226,648
8/12/201483.6683.7583.3583.615,725
8/11/201483.7484.0783.6883.693,809
8/8/201482.8683.5482.8683.5413,976
8/7/201483.8983.8982.3782.6915,359
8/6/201482.6083.4582.6083.4513,769
8/5/201483.0183.3582.7882.9911,488
8/4/201482.9983.6582.9883.655,506
8/1/201482.7083.2282.4482.5670,386
7/31/201483.8384.0482.5682.63205,047
7/30/201485.3785.3784.2584.473,693
7/29/201485.8285.8284.8284.821,824
7/28/201485.3585.7585.3585.752,233
7/25/201485.7185.7185.5285.573,005
7/24/201485.4985.8885.4985.872,473
7/23/201485.3985.7785.3985.682,958
7/22/201485.6285.6885.4685.462,334
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center