$51.56 -0.01 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Nov. 26, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
2/7/201445.6845.8045.5045.7855,266
2/6/201445.1645.4045.1645.373,409
2/5/201444.6744.8644.4544.842,545
2/4/201444.5244.9244.4644.8511,116
2/3/201445.0545.1344.4144.4116,125
1/31/201445.8045.8345.7245.724,123
1/30/201446.7846.7845.6745.967,063
1/29/201447.5947.5945.2645.263,856
1/28/201445.7445.7645.6045.744,108
1/27/201445.6745.6745.1345.646,713
1/24/201446.4646.4645.7945.841,727
1/23/201446.9246.9246.5046.581,474
1/22/201447.0147.1046.9947.101,400
1/21/201446.9446.9946.5646.828,291
1/17/201446.8946.8946.7346.733,042
1/16/201446.8546.9146.7746.864,931
1/15/201446.8646.8946.7646.763,247
1/14/201446.3046.6146.3046.593,545
1/13/201446.7146.7246.0246.022,400
1/10/201446.6446.6646.5246.576,743
1/9/201446.5346.5746.2846.374,921
1/8/201446.3446.3746.2646.333,420
1/7/201446.1446.3446.1446.166,835
1/6/201446.3246.3245.8846.033,446
1/3/201446.3146.3146.1046.144,631
1/2/201446.4746.4745.9846.0710,006
12/31/201346.5146.5746.4746.535,695
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
  • Showing 201-300 of 997 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center