$50.76 -0.06 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Sep. 17, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
9/16/201450.8550.8750.8250.821,754
9/15/201450.5250.5250.3450.5011,444
9/12/201450.7850.7850.6050.661,517
9/11/201450.8951.0450.7651.044,890
9/10/201450.6850.8350.5950.832,233
9/9/201450.9250.9450.7250.792,380
9/8/201451.0851.2750.9351.0511,078
9/5/201451.1451.2151.1351.191,008
9/4/201451.2351.4051.1551.273,129
9/3/201451.4051.4551.1251.204,522
9/2/201451.4451.4451.0451.219,088
8/29/201451.0651.1850.9251.182,156
8/28/201450.8550.9650.8550.9610,252
8/27/201450.9450.9950.8850.963,438
8/26/201451.0151.0150.9550.952,454
8/25/201450.9450.9450.8350.8613,033
8/22/201450.6650.7150.4050.627,282
8/21/201450.4850.6850.4850.683,713
8/20/201450.3450.6350.3450.6212,378
8/19/201450.4450.4850.3350.465,320
8/18/201449.9950.1949.9950.131,765
8/15/201449.6149.7349.4749.712,321
8/14/201449.5849.7249.5649.6513,610
8/13/201449.2549.5249.2049.454,774
8/12/201449.3149.3149.1249.2015,060
8/11/201449.3149.4349.3049.381,193
8/8/201448.5249.1248.5249.127,999
8/7/201448.9248.9248.5048.563,123
8/6/201448.6948.9448.4748.826,870
8/5/201449.0249.1748.6948.834,308
8/4/201448.8949.1148.8049.086,021
8/1/201449.2449.2448.6948.918,956
7/31/201449.5849.5848.9149.0856,290
7/30/201450.2050.2049.8349.913,585
7/29/201450.3850.4250.0550.055,426
7/28/201450.4950.7749.8950.1510,514
7/25/201450.4850.8250.1250.2614,888
7/24/201450.4950.5350.4250.524,863
7/23/201450.3750.4550.2250.3732,741
7/22/201450.5350.5350.4050.425,425
7/21/201450.0250.1849.9550.159,402
7/18/201448.9550.3048.9550.307,448
7/17/201450.1650.3550.0050.0421,001
7/16/201450.3950.5050.1950.286,943
7/15/201450.4250.4250.0550.194,428
7/14/201450.4850.5750.4250.4212,454
7/11/201450.1450.3250.1450.2932,881
7/10/201450.1250.4749.8450.2916,973
7/9/201450.3950.5450.3750.535,680
7/8/201450.3350.3350.3050.321,578
7/7/201450.9450.9450.7050.734,262
7/3/201451.0751.1150.8851.107,725
7/2/201451.0651.0650.8150.889,971
7/1/201450.8151.1550.8151.0316,560
6/30/201450.6250.7950.6150.794,529
6/27/201450.4250.6350.3750.6312,370
6/26/201450.3350.4150.1250.417,437
6/25/201450.1650.5050.1650.4822,397
6/24/201450.6850.7550.2250.2323,380
6/20/201450.5550.6350.5250.526,923
6/19/201450.4650.6850.4650.54190,300
6/18/201450.2150.5050.0750.505,028
6/17/201449.8750.3449.8750.3450,237
6/16/201449.8450.0049.8049.965,783
6/13/201449.7249.8549.6749.8430,414
6/12/201449.8049.8149.5249.525,307
6/11/201449.7649.9449.6949.9416,752
6/10/201449.8550.0149.7649.98166,828
6/9/201450.0650.1250.0050.062,886
6/6/201449.9249.9549.9149.952,004
6/5/201449.2749.7649.2749.763,003
6/4/201449.1449.4749.0849.406,371
6/3/201449.0149.2649.0149.112,497
6/2/201449.2049.2249.0549.204,086
5/30/201449.1449.1448.9449.071,119
5/29/201448.9849.1348.8549.1311,698
5/28/201448.8048.9448.8048.8716,351
5/27/201448.8848.9148.7348.8215,312
5/23/201448.4848.5848.4148.581,514
5/22/201448.3348.4048.3348.362,746
5/21/201448.0248.2047.9948.1914,566
5/20/201448.1948.1947.7847.786,059
5/19/201448.1448.3548.1448.193,966
5/16/201447.9347.9347.8747.872,099
5/15/201447.9147.9147.5347.853,180
5/13/201448.7148.7148.4548.4512,678
5/12/201448.5248.5748.3648.5715,159
5/8/201448.1248.4247.8147.946,513
5/7/201448.0048.0747.5747.965,419
5/6/201448.3148.3447.9748.0024,437
5/5/201448.1748.1748.1748.17541
5/2/201448.2948.3348.2848.339,335
5/1/201448.1448.4748.1448.346,230
4/30/201447.9948.2147.8648.2110,513
4/29/201448.0248.0447.8247.991,988
4/28/201447.9747.9747.2147.7611,079
4/25/201448.2148.2147.6847.787,083
4/24/201448.4148.4248.0748.2015,375
4/23/201448.3648.4048.2848.333,809
4/22/201448.1648.4548.1648.335,826
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center