$84.93 -0.18 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund -

May. 27, 2016 | 03:26 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
5/27/201684.7685.0584.7684.937,967
5/26/201686.0586.4485.0185.103,212
5/25/201685.4886.0485.1885.9312,721
5/24/201684.7384.8184.4484.6013,827
5/23/201684.3784.7184.2784.273,336
5/20/201684.0484.0483.4083.487,306
5/19/201682.7183.0882.3783.088,589
5/18/201684.0484.5982.5782.9637,832
5/17/201684.4585.0984.3584.385,294
5/16/201683.1684.8983.1684.8511,344
5/13/201683.4584.1183.0583.2246,675
5/12/201684.9985.0083.8684.2750,394
5/11/201684.6984.9084.3084.304,609
5/10/201683.4184.5383.4184.535,520
5/9/201683.9983.9982.8583.0813,035
5/6/201683.9484.2483.7184.045,310
5/5/201684.1984.1983.3483.4633,733
5/4/201684.4584.4583.4583.747,337
5/3/201685.1485.1484.1984.3926,415
5/2/201685.4985.8185.2285.7975,358
4/29/201685.7885.7884.8985.256,837
4/28/201686.4786.5485.5985.595,637
4/27/201685.6486.6885.5786.5320,118
4/26/201684.5685.5584.5685.4940,822
4/25/201685.2285.2284.1584.4449,863
4/22/201685.0485.4185.0085.2823,462
4/21/201685.1285.5884.7284.813,974
4/20/201685.0885.5784.8085.284,547
4/19/201683.6085.0983.6084.991,918
4/18/201682.1783.2882.1783.2819,848
4/15/201682.1782.6282.1782.612,337
4/14/201682.6082.6081.8482.114,749
4/13/201681.7782.4081.7782.3110,116
4/12/201680.4681.3980.2081.3912,549
4/11/201680.8081.3380.4380.6340,887
4/8/201679.6180.5279.6179.737,721
4/7/201679.4379.4378.7378.953,047
4/6/201679.3879.9678.7279.9117,577
4/5/201679.3679.3879.1079.187,487
4/4/201681.1381.1379.7679.7625,569
4/1/201679.3980.9679.3980.92207,824
3/31/201680.8380.8380.2980.382,948
3/30/201680.8780.8780.4880.861,457
3/29/201679.3880.5679.2580.562,501
3/28/201679.7180.2079.3080.031,793
3/24/201679.1579.3878.6879.362,450
3/23/201680.4680.4680.2780.28883
3/22/201680.6281.3780.6281.191,527
3/21/201680.8081.0080.8080.881,079
3/18/201682.2382.2380.9581.331,609
3/17/201680.1781.9580.0181.6511,237
3/16/201678.2379.7577.9079.693,314
3/15/201678.0478.0477.8078.011,044
3/14/201679.1679.4178.8879.332,928
3/11/201679.2979.2979.0579.057,507
3/10/201677.3378.3277.3377.683,481
3/9/201676.8977.5076.8977.48869
3/8/201677.8477.9376.8377.054,065
3/7/201677.7178.7477.7178.659,041
3/4/201678.0078.7777.9477.946,720
3/3/201677.0677.0677.0077.04960
3/2/201676.0476.3875.7476.381,068
3/1/201675.4276.0775.4275.8917,282
2/29/201674.8474.9274.8374.921,029
2/26/201674.9074.9074.9074.90627
2/25/201672.7473.4672.5373.461,613
2/24/201671.0672.8371.0672.833,884
2/23/201672.7272.7272.0072.00932
2/22/201673.6073.6073.1373.554,479
2/19/201671.8971.9171.7271.721,036
2/18/201672.9572.9572.4372.902,416
2/17/201672.5073.0372.5072.745,436
2/16/201669.8669.8669.8669.86586
2/12/201668.7170.0868.3669.8511,523
2/11/201667.5068.4167.5068.412,418
2/10/201670.0070.7269.3469.341,463
2/9/201669.0669.4469.0669.3112,460
2/8/201669.8269.8268.1368.212,050
2/5/201671.8871.8870.7270.722,015
2/4/201669.7672.3469.7671.6416,605
2/3/201668.1969.0467.4369.042,992
2/2/201667.2667.3366.9466.981,898
2/1/201667.8068.4767.3468.479,150
1/29/201666.4367.9366.0867.854,435
1/28/201666.4766.4765.7366.283,219
1/27/201666.1167.3266.1166.821,270
1/26/201665.6966.3665.6966.09890
1/25/201665.8965.8964.7364.7310,559
1/22/201666.8267.1266.8267.032,846
1/21/201665.7366.6565.7366.1636,950
1/20/201664.1765.9463.7865.812,329
1/19/201668.0368.0365.2466.2316,860
1/15/201666.6967.2866.3366.893,896
1/14/201667.4168.6966.8668.693,969
1/13/201669.0769.2467.2667.262,379
1/12/201669.3169.3167.8867.942,687
1/11/201669.3469.3468.1968.836,721
1/8/201671.2071.2070.2070.204,317
1/7/201670.7571.9970.7571.843,274
1/6/201673.4473.4472.5672.561,424
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center