$47.63 +0.54 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Oct. 20, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
12/30/201346.4046.4146.3146.392,872
12/27/201346.5046.5046.3246.383,836
12/26/201346.2746.3146.1346.313,571
12/24/201346.0846.2146.0846.214,524
12/23/201345.9846.0845.9745.972,657
12/20/201345.7045.7945.3245.767,859
12/19/201345.4545.5045.3945.463,500
12/18/201345.0645.5544.9645.555,967
12/17/201344.8845.1244.8845.106,238
12/16/201344.9745.0944.9745.025,531
12/13/201344.6944.7844.6944.712,373
12/12/201344.7144.7444.5144.662,953
12/11/201345.3445.3444.7644.823,486
12/10/201345.4045.4945.3445.402,680
12/9/201345.8245.8245.3945.414,047
12/6/201345.3945.4345.3645.421,141
12/5/201344.9445.0244.9445.024,603
12/4/201345.0345.1644.8045.074,440
12/3/201345.2345.2345.0245.02757
12/2/201345.3645.4345.2745.411,261
11/29/201345.1545.4345.1545.38314
11/27/201345.3645.3945.3345.392,176
11/26/201345.2845.3545.1745.281,581
11/25/201345.4245.4245.1645.164,440
11/22/201345.2745.2745.2645.26331
11/21/201344.9945.3144.9945.2943,639
11/20/201345.1245.1244.8744.871,357
11/19/201345.1545.2545.1545.151,546
11/18/201345.7045.7045.2045.206,799
11/15/201345.3845.5445.3745.536,268
11/14/201345.2145.3145.2045.311,963
11/13/201344.7845.1544.7845.151,055
11/12/201344.7744.7744.6144.703,285
11/11/201344.7344.8644.7344.864,632
11/8/201344.2144.7144.2144.718,249
11/7/201344.8845.0244.2844.285,316
11/6/201345.0545.1244.9044.904,825
11/5/201344.9045.0344.9044.921,162
11/4/201344.8745.0844.8745.0217,454
11/1/201344.8344.8344.5844.76119,677
10/31/201344.7444.9244.5644.922,444
10/30/201345.2145.2244.8744.872,089
10/29/201344.9744.9744.9544.97717
10/28/201344.7844.9444.7544.862,445
10/25/201344.7144.7844.6844.781,106
10/24/201344.5444.5944.4744.592,027
10/23/201344.6344.6344.4444.566,951
10/22/201344.8044.8044.6944.731,983
10/21/201344.5144.5444.3844.4910,935
10/18/201344.3844.4844.2444.484,985
10/17/201344.0744.2444.0744.241,758
10/16/201343.6443.8243.6443.6713,690
10/15/201343.3943.4243.2043.301,046
10/14/201343.2643.2643.2643.26100
10/11/201342.4143.1742.4143.171,040
10/10/201342.5243.0842.5243.08315
10/9/201342.3442.3442.1442.282,110
10/8/201342.8842.9542.4242.428,287
10/7/201343.0143.1843.0143.055,392
10/4/201343.3143.3743.2743.37779
10/3/201343.2643.2642.9143.032,876
10/2/201344.3244.3243.0043.263,640
10/1/201343.1943.4143.1543.30694
9/30/201343.9743.9742.7042.786,432
9/27/201342.9943.0842.9943.061,903
9/26/201343.1343.3243.1243.122,429
9/25/201343.0843.1543.0843.101,221
9/24/201343.0143.3342.8843.078,032
9/23/201343.1443.2342.9543.132,768
9/20/201343.5043.5043.2843.312,119
9/19/201343.8843.8843.6943.691,521
9/18/201343.2643.8743.1743.7721,679
9/17/201343.1843.3643.1843.361,342
9/16/201343.2043.2943.1643.1643,186
9/13/201342.8042.8442.7442.7951,889
9/12/201342.8342.9042.8142.852,380
9/11/201342.8242.8842.7042.881,151
9/10/201342.6542.7442.6542.712,412
9/9/201342.2042.5142.2042.497,868
9/6/201342.2642.2742.0342.172,575
9/5/201341.9241.9841.8741.942,734
9/4/201341.5341.8341.5341.832,233
9/3/201341.1841.6841.1841.271,322
8/30/201341.3741.4041.3741.40221
8/29/201341.4341.6941.4241.612,205
8/28/201341.3641.5741.3241.461,489
8/27/201341.7341.7641.3241.323,544
8/26/201342.3242.3342.1742.181,581
8/23/201342.0342.2041.9042.205,818
8/22/201341.7142.0741.7142.071,105
8/21/201341.7541.8341.5641.567,063
8/20/201341.5141.9241.5041.844,082
8/19/201341.7741.7741.5941.593,701
8/16/201341.9441.9841.7641.7846,502
8/15/201342.0642.1041.8741.882,869
8/14/201342.6042.6442.5942.601,786
8/13/201342.8542.8542.5642.803,654
8/12/201342.7242.7742.6642.7114,748
8/9/201342.7042.8642.7042.861,356
8/8/201342.7642.8042.6242.804,431
  • Showing 201-300 of 970 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center