$52.56 -0.70 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Apr. 17, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
4/17/201552.8452.9152.4652.567,896
4/16/201553.2253.3153.1053.262,189
4/15/201553.3853.4253.3853.421,196
4/14/201552.6452.8352.5552.813,067
4/13/201553.0053.0052.7052.722,733
4/10/201552.8653.0152.8453.0127,583
4/9/201552.6652.8152.6352.814,036
4/8/201552.6252.6752.6252.677,811
4/7/201552.8352.8652.6952.741,454
4/6/201551.9352.7551.9352.754,955
4/2/201552.1352.2052.0952.107,981
4/1/201551.9651.9651.7851.857,153
3/31/201552.0852.2351.9752.091,753
3/30/201552.0452.4352.0452.433,954
3/27/201551.4951.6651.4651.6621,099
3/26/201551.3751.6751.3451.6014,433
3/25/201552.2352.2351.6251.648,208
3/24/201552.3752.3752.1652.251,608
3/23/201552.6352.7052.5952.592,548
3/20/201552.3652.5752.3352.556,748
3/19/201552.3352.3352.1552.28998
3/18/201551.6652.6551.6652.4867,626
3/17/201551.7351.8251.5051.8237,950
3/16/201551.5651.7951.5351.795,484
3/13/201551.0851.1551.0451.151,939
3/11/201551.0751.1951.0451.112,207
3/10/201551.2951.2951.0651.0847,078
3/9/201551.7151.7751.6351.7016,628
3/6/201552.0852.0851.6251.622,274
3/5/201552.2952.4452.2652.3910,767
3/4/201552.2552.3452.0552.342,973
3/3/201552.5752.6152.4352.557,953
3/2/201552.6652.6952.5152.6747,967
2/27/201552.6152.7252.5952.612,268
2/26/201553.0553.0552.6852.682,633
2/25/201552.7853.0652.7652.827,142
2/24/201552.8752.9052.7252.8369,061
2/23/201552.7552.7952.5352.7644,985
2/20/201552.6252.8052.3252.7812,217
2/19/201552.5852.6752.4752.569,715
2/18/201552.1852.5052.1852.508,094
2/17/201552.0852.4952.0852.4114,255
2/13/201552.0652.2352.0152.2315,297
2/12/201551.5451.9851.5451.983,745
2/11/201551.4151.5151.2851.3861,861
2/10/201551.0551.3250.9851.321,372
2/9/201551.3251.4051.1751.175,363
2/6/201552.6952.6951.3651.364,692
2/5/201551.1151.6451.1151.64652
2/4/201550.8950.8950.8050.80703
2/3/201550.8150.9350.6450.9310,572
2/2/201549.7250.2549.3550.2511,201
1/30/201549.6150.0249.5749.812,775
1/29/201549.9750.1749.4450.174,064
1/28/201550.5850.5850.1550.293,889
1/27/201550.4550.7550.2750.597,295
1/26/201550.6050.7050.3050.7021,723
1/23/201550.6450.7350.4950.545,129
1/22/201550.2850.5850.1950.587,308
1/21/201550.0150.1549.8550.157,680
1/20/201550.0150.0149.4049.722,381
1/16/201549.0049.5449.0049.546,049
1/15/201549.7749.9249.0749.075,565
1/14/201549.3549.3848.9348.937,721
1/13/201550.1750.4849.2949.684,269
1/12/201550.3250.3249.6549.776,020
1/9/201550.1350.4750.1350.352,695
1/8/201550.3750.5850.3750.585,936
1/6/201549.4749.4748.9249.232,841
1/5/201550.1850.1849.6249.772,732
1/2/201551.0551.0550.4950.762,990
12/31/201451.2751.2750.9350.943,518
12/30/201451.2851.3551.1651.164,384
12/29/201451.6351.6451.5151.5121,002
12/26/201451.5151.5351.3251.5316,293
12/24/201451.2351.3151.1651.161,163
12/23/201451.1551.2651.0951.1123,298
12/22/201450.8250.8250.6650.801,199
12/19/201450.6250.8750.5650.8412,051
12/18/201450.4950.6850.3250.573,657
12/17/201448.8549.4648.7849.462,363
12/16/201448.8249.0648.5948.622,413
12/15/201449.4749.4748.6848.955,691
12/12/201449.7249.7249.1249.1218,828
12/11/201449.8849.8849.8849.88293
12/10/201450.6050.6049.6849.686,308
12/9/201450.2850.6150.0850.568,744
12/8/201450.8651.0750.4950.5613,820
12/5/201450.9451.0450.9350.944,366
12/4/201451.1451.1450.9651.013,294
12/3/201451.2051.2051.0851.141,851
12/2/201450.8450.8750.7350.803,344
12/1/201450.7850.7850.4550.545,084
11/28/201451.1351.1451.1351.13560
11/26/201451.6551.6551.3651.567,241
11/25/201451.6951.7151.3651.5710,754
11/24/201451.6251.6251.3751.555,009
11/21/201451.6651.6651.3051.464,613
11/20/201451.1151.1151.0551.111,978
11/19/201451.0451.0450.7750.896,223
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center