Guggenheim S&P 500® Eq Weight Materials $80.25

down -0.11


15/4/2014 06:40 PM  |  NYSEARCA : RTM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
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
2/21/201479.2979.3979.2979.354,720
2/20/201479.1479.2979.0079.291,648
2/19/201479.3079.5379.2679.2613,234
2/18/201479.5079.5079.4079.452,423
2/14/201479.0579.5179.0579.511,843
2/13/201478.4278.7778.4278.77931
2/12/201478.3878.4478.0578.244,197
2/11/201477.3178.0577.3178.052,214
2/10/201476.0376.9476.0376.943,384
2/7/201476.0576.3175.9876.193,753
2/6/201474.2475.5274.1675.4815,449
2/5/201473.8174.4073.1674.273,730
2/4/201473.6374.4773.6374.2432,199
2/3/201475.5375.7273.7473.8088,969
1/31/201475.0676.1275.0676.127,355
1/30/201476.3576.5576.0076.374,085
1/29/201475.8576.6975.8576.086,129
1/28/201475.4676.1375.4675.874,923
1/27/201475.5575.8874.6975.3036,465
1/24/201477.0077.1775.8375.8311,738
1/23/201478.1778.1777.6577.872,138
1/22/201479.0079.0078.7078.762,584
1/21/201479.9180.0079.2379.365,632
1/17/201479.4879.7379.2879.284,100
1/16/201479.2679.6379.2679.574,718
1/15/201479.2379.5379.2379.493,745
1/14/201478.5878.7978.5878.791,964
1/13/201478.2778.8977.7877.7812,461
1/10/201479.4879.4878.6678.936,783
1/9/201479.8279.8278.7178.812,852
1/8/201479.1679.3179.0879.2334,675
1/7/201480.5380.5378.7278.8914,085
1/6/201479.8879.8878.6878.9010,256
1/3/201479.3579.4779.0679.1087,365
1/2/201479.5979.8079.2979.4362,366
12/31/201379.7879.7879.5079.746,772
12/30/201379.7479.8679.5579.679,022
12/27/201379.4279.7379.4279.633,166
12/26/201379.1679.1679.1679.16855
12/24/201378.1378.8078.1378.808,404
12/23/201377.6177.9577.6177.951,465
12/20/201377.6077.6377.4277.548,106
12/19/201377.0777.6977.0777.645,011
12/18/201377.0877.1077.0177.011,307
12/17/201375.9776.5375.9776.533,236
12/16/201376.3076.3376.1176.303,683
12/13/201375.7576.0075.7576.00616
12/12/201375.5075.5075.4575.461,130
12/11/201377.1277.1275.5075.502,507
12/10/201377.1577.3176.9476.9655,725
12/9/201376.2277.0376.2276.875,614
12/6/201376.3676.7276.3676.584,882
12/5/201375.9275.9875.6475.641,795
12/4/201375.6876.0975.6876.077,148
12/3/201376.3576.3575.3775.604,795
12/2/201377.2077.2076.2976.3569,171
11/29/201376.6676.6676.6676.66200
11/27/201376.7276.9776.7276.97800
11/26/201377.3077.3076.5376.725,628
11/25/201378.7578.7576.6076.777,653
11/22/201378.2478.2476.6977.293,909
11/21/201378.3078.3076.6277.04613
11/20/201377.3877.3877.0277.02542
Trading Center