$85.20 -0.60 (%) Guggenheim Shs S&P Equal Weight Materials Index Fund -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTM historical data

Date Open High Low Close Volume
9/26/201685.4985.8985.2085.206,152
9/23/201686.0586.1085.5785.804,737
9/22/201686.2786.5885.9486.184,341
9/21/201684.4785.3884.4485.373,673
9/20/201684.6084.6084.1184.1511,975
9/19/201684.4784.7484.4284.452,728
9/16/201684.4984.4983.8584.102,257
9/15/201683.8784.8083.8784.782,807
9/14/201684.1484.3883.6983.953,113
9/13/201685.0285.0284.0084.092,692
9/12/201684.2686.1284.2685.942,949
9/9/201686.9186.9184.9185.083,383
9/8/201688.3188.3187.8687.882,197
9/7/201688.5288.5288.0088.392,331
9/6/201689.1489.1488.0888.461,763
9/2/201688.3488.5288.2188.486,791
9/1/201687.7087.7387.0887.654,488
8/31/201688.0288.0287.3587.525,975
8/30/201688.3888.8588.0388.2533,150
8/29/201687.5088.4787.5088.327,292
8/26/201688.8888.8887.1787.312,132
8/25/201687.6588.1087.6488.024,637
8/24/201687.8688.0687.6187.641,380
8/23/201689.2589.2589.0589.162,862
8/22/201687.8788.1687.5588.163,187
8/19/201687.9088.0587.9088.051,888
8/18/201687.9388.0987.8788.095,072
8/17/201687.7687.7987.0387.7911,187
8/16/201688.6988.7087.9887.982,917
8/15/201688.7188.7588.5388.532,581
8/12/201688.5788.5787.3487.493,806
8/11/201687.8588.5187.8588.491,856
8/10/201688.2988.3787.8287.834,874
8/9/201688.4988.6787.8087.909,340
8/8/201688.1688.4088.1688.319,924
8/5/201687.8588.0087.8587.941,818
8/4/201688.2188.2187.2887.515,034
8/3/201686.8387.5686.8387.3630,392
8/2/201687.4987.5386.4486.9134,340
8/1/201687.6687.6687.1387.138,922
7/29/201688.1088.1087.2688.0038,360
7/28/201688.2788.7888.2488.672,312
7/27/201689.1989.2088.3488.846,066
7/26/201688.0388.8588.0388.85131,962
7/25/201687.7287.8687.3687.867,128
7/22/201688.1288.3988.0288.0235,944
7/21/201688.4988.8387.8787.875,081
7/20/201688.0188.8387.9888.652,936
7/19/201688.7688.7788.3088.452,742
7/18/201688.7189.1788.1389.179,289
7/15/201688.5989.0588.5988.908,725
7/14/201688.1588.6188.1588.433,214
7/13/201687.4087.7287.2887.655,809
7/12/201686.2887.7086.2887.632,945
7/11/201685.6685.8085.3085.676,197
7/8/201683.6285.2583.6285.256,185
7/7/201683.4683.6482.5682.9612,252
7/6/201682.0082.6581.5482.6249,866
7/5/201682.3082.3081.7982.083,289
7/1/201684.0084.5083.6484.0652,748
6/30/201682.5483.7082.5483.6231,231
6/29/201682.1382.2481.8182.172,560
6/28/201680.4280.7580.1580.732,442
6/27/201682.3382.3379.1879.4314,187
6/24/201683.4884.8083.0083.0020,264
6/23/201686.5386.9586.5386.913,408
6/22/201685.7585.7585.5485.553,379
6/21/201685.5985.7185.1185.507,245
6/20/201686.3786.4585.8885.947,346
6/17/201684.5385.0584.5385.005,583
6/16/201684.7284.9783.6084.9715,206
6/15/201685.3785.4584.8684.861,962
6/14/201684.8684.8683.7884.3210,475
6/13/201686.2186.5485.0385.035,718
6/10/201686.2586.4086.1686.162,091
6/9/201687.3587.5886.4887.063,713
6/8/201687.7088.0487.5087.896,597
6/7/201687.2287.5587.2287.303,605
6/6/201686.1887.1886.1887.187,640
6/3/201685.1685.9685.0285.9616,969
6/2/201684.3584.9584.1684.8783,258
6/1/201684.0484.7683.8184.765,932
5/31/201685.5485.5484.3884.729,742
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center