$49.81 -0.36 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Jan. 30, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
11/18/201450.9451.0250.8251.026,016
11/17/201450.5050.6950.4850.567,916
11/14/201450.6650.7050.4050.684,761
11/13/201450.8450.8950.4250.645,208
11/12/201450.6750.8150.5650.815,612
11/11/201450.6550.9150.6150.658,587
11/10/201450.8450.8850.6450.8110,070
11/7/201450.4550.8650.4550.7913,394
11/6/201450.2650.5950.2650.558,529
11/5/201450.0250.3050.0250.266,022
11/4/201450.2650.2649.9550.094,242
11/3/201450.5350.6750.2850.395,299
10/31/201450.1150.4350.1150.438,120
10/30/201449.2949.8949.2949.565,448
10/29/201449.6849.6849.1149.282,168
10/28/201448.9949.6648.9949.583,243
10/27/201448.5948.9948.5248.9917,059
10/24/201448.6849.0348.6049.031,596
10/23/201448.7449.1648.7448.873,700
10/22/201448.8148.9948.1248.1512,372
10/21/201447.8948.7047.8948.6012,319
10/20/201447.0947.6547.0947.6312,550
10/17/201447.2247.5346.8547.0910,902
10/16/201445.7446.7545.7446.65604,356
10/15/201445.7046.4645.2046.4645,425
10/14/201446.3946.8946.3646.5931,849
10/13/201446.8347.0146.0946.096,013
10/10/201447.6947.6945.3847.06120,145
10/9/201448.8848.8847.7247.8014,192
10/8/201448.2548.8947.9248.895,349
10/7/201448.6948.8148.3548.3512,122
10/6/201449.0249.2848.7249.0318,649
10/3/201448.9449.1148.9148.9620,907
10/2/201448.6348.6848.1448.682,772
10/1/201449.1049.1448.6048.6025,263
9/30/201449.6649.6649.1449.312,996
9/29/201449.4049.5049.2749.503,705
9/26/201449.2149.6349.2149.632,249
9/25/201449.4149.4149.2849.289,137
9/24/201449.8050.0749.8050.071,487
9/23/201450.0950.0949.6749.672,062
9/22/201450.4750.4749.9549.961,811
9/19/201450.8450.8450.4750.601,908
9/18/201450.9250.9450.8150.923,635
9/17/201450.8551.0550.7650.763,585
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
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center