GUGGENHEIM S&P 500 EQ WEIGHT M $70.45

down -0.05


22/5/2013 02:22 PM  |  NYSEARCA : RTM  |  Industries :
Type:

RTM historical data

Date Open High Low Close Volume
5/21/2013 70.45 70.89 70.34 70.50 68
5/20/2013 70.25 70.83 70.09 70.46 37
5/17/2013 70.66 70.66 69.78 70.16 87
5/16/2013 70.08 70.08 69.90 69.90 6
5/15/2013 69.65 69.72 69.22 69.71 38
5/14/2013 68.84 69.63 68.84 69.63 167
5/13/2013 69.69 69.69 68.69 68.70 18
5/10/2013 69.00 69.35 68.75 69.35 25
5/9/2013 69.85 69.85 69.22 69.47 192
5/8/2013 69.33 69.33 69.24 69.24 7
5/7/2013 68.30 68.55 68.08 68.55 17
5/6/2013 67.58 67.89 67.58 67.80 21
5/3/2013 67.10 67.90 67.10 67.69 177
5/2/2013 66.06 66.48 66.06 66.43 290
5/1/2013 66.79 66.79 66.79 66.79 0
4/30/2013 66.53 66.83 66.14 66.79 15
4/29/2013 66.27 67.01 66.27 66.90 21
4/26/2013 66.97 66.97 65.91 66.10 25
4/25/2013 66.65 67.48 66.65 67.48 8
4/24/2013 66.32 66.32 66.26 66.27 4
4/23/2013 65.30 65.57 64.67 65.29 313
4/22/2013 64.24 65.24 64.13 65.24 185
4/19/2013 63.62 64.34 63.62 64.29 41
4/18/2013 64.12 64.25 63.59 63.70 32
4/17/2013 64.37 64.37 63.72 63.76 65
4/16/2013 64.29 65.02 64.29 64.71 12
4/15/2013 65.10 65.27 63.90 63.90 46
4/12/2013 67.08 67.08 65.98 66.25 29
4/11/2013 67.49 67.60 67.16 67.16 10
4/10/2013 67.00 67.27 66.55 67.27 75
4/9/2013 66.83 66.86 66.80 66.86 12
4/8/2013 65.18 65.81 65.18 65.81 5
4/5/2013 65.11 65.41 65.05 65.41 12
4/4/2013 65.82 65.87 65.53 65.74 10
4/3/2013 65.38 65.64 65.35 65.64 14
4/2/2013 67.08 67.10 66.11 66.16 54
4/1/2013 67.76 67.76 66.73 66.73 54
3/28/2013 67.52 67.66 67.46 67.66 25
3/27/2013 67.01 67.53 66.61 67.53 6
3/26/2013 67.85 67.85 67.28 67.66 26
3/25/2013 67.79 67.79 67.32 67.42 5
3/22/2013 67.79 67.79 67.45 67.60 17
3/21/2013 68.44 68.44 67.87 67.87 10
3/20/2013 68.47 68.93 68.47 68.80 10
3/19/2013 68.74 68.78 67.77 68.03 15
3/18/2013 69.11 69.11 68.53 68.53 5
3/15/2013 69.45 69.45 69.08 69.08 20
3/14/2013 69.85 69.85 69.12 69.29 9
3/13/2013 68.75 69.01 68.75 69.01 5
3/12/2013 68.90 68.96 68.90 68.96 10
3/11/2013 69.08 69.08 68.68 69.08 19
3/8/2013 68.43 68.80 68.43 68.80 5
3/7/2013 68.08 68.21 68.00 68.20 10
3/6/2013 67.62 67.87 67.62 67.87 98
3/5/2013 67.23 67.43 66.99 67.17 15
3/4/2013 66.58 66.78 66.26 66.72 52
3/1/2013 66.57 66.57 66.10 66.38 4
2/28/2013 66.86 66.93 66.85 66.86 103
2/27/2013 66.01 67.04 65.95 66.90 28
2/26/2013 65.01 65.73 64.87 65.73 42
2/25/2013 66.54 66.54 66.01 66.09 8
2/22/2013 66.30 66.30 66.30 66.30 5
2/21/2013 66.31 66.31 65.38 65.74 37
2/20/2013 68.25 68.25 66.36 66.36 44
2/19/2013 68.49 68.79 68.49 68.71 46
2/15/2013 68.49 68.58 68.07 68.07 31
2/14/2013 68.37 68.37 67.94 68.10 28
2/13/2013 68.02 68.33 68.02 68.19 47
2/12/2013 68.17 68.39 68.17 68.38 75
2/11/2013 68.65 68.65 68.25 68.38 173
2/8/2013 68.24 68.44 68.21 68.44 11
2/7/2013 68.31 68.31 67.78 67.94 22
2/6/2013 68.07 68.34 68.07 68.24 19
2/5/2013 68.29 68.41 68.12 68.41 32
2/4/2013 68.46 68.46 67.65 67.65 66
2/1/2013 68.20 68.53 67.63 68.43 28
1/31/2013 67.46 67.90 67.40 67.62 274
1/30/2013 68.44 68.44 67.67 67.67 16
1/29/2013 68.00 68.16 67.99 68.14 18
1/28/2013 68.24 68.24 67.50 67.73 39
1/25/2013 68.35 68.35 67.89 68.26 18
1/24/2013 66.73 68.62 66.73 68.17 86
1/23/2013 68.45 68.55 68.03 68.23 314
1/22/2013 68.24 68.58 67.90 68.45 211
1/18/2013 68.10 68.10 67.45 67.97 29
1/17/2013 67.30 67.46 67.25 67.46 15
1/16/2013 66.76 66.96 66.76 66.96 26
1/15/2013 66.91 67.34 66.87 67.31 23
1/14/2013 67.12 67.18 67.09 67.16 12
1/11/2013 66.88 67.18 66.88 67.18 28
1/10/2013 67.80 67.80 66.98 67.39 27
1/9/2013 67.28 67.34 67.10 67.19 74
1/8/2013 66.96 66.96 66.57 66.57 2
1/7/2013 66.83 66.99 66.83 66.99 9
1/4/2013 66.46 66.46 66.46 66.46 0
1/3/2013 66.91 66.91 66.41 66.46 9
1/2/2013 66.71 66.86 66.34 66.50 70
12/31/2012 63.56 64.90 63.56 64.79 40
12/28/2012 63.82 63.82 63.60 63.60 22
12/27/2012 63.79 63.85 63.71 63.85 11
Marketplace
Trading Center