Guggenheim Shs S&P Equal Weight Materials Index Fund $85.17

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : RTM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
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
7/2/201485.6485.6485.1985.197,124
7/1/201485.5985.8185.4785.50159,461
6/30/201485.1185.4985.1185.454,617
6/27/201484.9585.0384.5485.037,536
6/26/201484.3884.9484.3884.943,940
6/25/201484.9984.9984.6784.912,669
6/24/201485.1385.1384.4384.431,775
6/20/201484.7985.1784.7285.172,134
6/19/201484.8984.9784.7484.964,416
6/18/201484.5884.7084.2184.701,902
6/17/201483.5084.1483.4584.1015,833
6/16/201483.3983.7782.4883.6310,728
6/13/201483.5783.8183.5783.774,333
6/12/201483.9283.9283.1983.273,050
6/11/201483.7784.0983.7783.873,735
6/10/201484.1384.3884.0784.385,390
6/9/201484.5084.6284.2384.353,730
6/6/201484.3584.5784.3584.541,490
6/5/201483.2284.0583.1183.908,232
6/4/201483.6883.6983.4583.462,364
6/3/201483.1083.2383.0483.195,080
6/2/201483.3983.5182.9483.4684,085
5/30/201482.9683.0482.7482.902,542
5/29/201482.4083.1282.4083.124,031
5/28/201484.1484.1482.4482.441,800
5/27/201482.9182.9182.5682.632,734
5/23/201482.0082.4782.0082.465,797
5/22/201481.8882.0581.8882.023,278
5/21/201481.8081.8381.6281.634,910
5/20/201482.1482.2081.3881.527,616
5/19/201482.3782.4982.1182.272,598
5/16/201481.2381.6081.2281.4111,522
5/15/201482.7582.7581.2381.4710,363
5/13/201483.1683.1682.7882.822,902
5/12/201482.2582.8082.2582.694,005
5/8/201482.3482.5081.4781.4716,231
5/7/201481.6681.8281.2081.736,202
5/6/201481.8081.8481.2681.4357,451
5/5/201482.1982.1981.3981.962,399
5/2/201482.0582.0681.7981.8450,991
5/1/201481.8081.8781.5081.50120,071
4/30/201481.4782.1481.4782.144,026
4/29/201481.0781.5181.0781.421,770
4/28/201480.7680.7680.3380.543,149
4/25/201482.1882.1881.1081.106,870
Trading Center