$81.99 +0.60 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund - NYSEARCA

Aug. 4, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
8/4/201582.0682.2581.9981.995,673
8/3/201581.5581.9781.0481.3992,364
7/31/201582.1282.4781.9381.9438,002
7/30/201582.2282.3082.2082.225,701
7/29/201580.7781.7980.7781.794,398
7/28/201579.4281.2779.4281.2057,079
7/27/201580.9480.9479.2579.2636,736
7/24/201581.7681.7680.0580.364,614
7/23/201582.7282.7281.8281.887,487
7/22/201583.1283.2382.8482.844,161
7/21/201583.5284.0783.1083.104,238
7/20/201585.1685.1683.6683.664,980
7/17/201585.0285.0284.1584.588,497
7/16/201584.8885.1784.8284.9117,816
7/15/201585.7685.7684.9784.992,611
7/14/201585.4085.8685.1985.863,661
7/13/201584.5985.4084.5985.382,230
7/10/201584.2084.6284.1984.615,654
7/9/201583.7984.4683.4183.423,726
7/8/201583.7583.9183.2183.2110,279
7/7/201585.6485.6483.5684.9910,625
7/6/201585.3885.7085.2085.317,891
7/2/201586.5986.5985.8286.103,876
7/1/201586.8586.8586.0186.1251,682
6/30/201586.3886.3885.7185.777,989
6/29/201587.0187.0185.8585.857,306
6/26/201587.9688.0087.6187.754,245
6/25/201588.1388.1887.5887.673,360
6/24/201588.9488.9488.0088.034,767
6/23/201588.9389.0188.5788.627,414
6/22/201589.2589.2588.5088.704,389
6/19/201589.5989.5988.6788.6739,467
6/18/201589.3289.4588.9789.378,834
6/17/201588.6788.7088.0288.702,348
6/16/201587.7388.3587.7388.3387,880
6/15/201587.9588.0687.8687.953,233
6/12/201588.9788.9788.4588.492,661
6/11/201589.0589.0989.0589.092,994
6/10/201588.6088.9388.4988.8911,808
6/9/201588.1088.4487.9687.962,946
6/8/201588.1188.1188.0688.101,163
6/5/201588.5788.5787.9688.434,079
6/4/201589.2189.2188.3888.493,013
6/3/201589.7689.7689.3589.601,135
6/2/201589.1589.7789.1589.5515,616
6/1/201589.1089.2688.7489.1519,783
5/29/201589.3289.5289.1689.16955
5/28/201589.8689.9289.5389.924,038
5/27/201589.6990.1089.3190.106,327
5/26/201590.4090.4089.0789.3671,580
5/22/201590.5790.6790.4090.671,802
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!