Guggenheim Shs Russell 1000 Equal Weight ETF $50.15

down -0.11


28/7/2014 04:00 PM  |  NYSEARCA : EWRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
8/7/201342.4242.5642.4242.512,632
8/6/201342.7542.7942.7242.722,706
8/5/201342.9243.0842.9043.072,789
8/2/201343.0343.0642.9343.014,026
8/1/201342.9143.0442.8843.0221,367
7/31/201342.3642.5942.3542.3912,470
7/30/201342.2142.3242.1842.195,185
7/29/201342.2042.2042.1542.15360
7/26/201342.1442.2142.0742.211,425
7/25/201342.1742.2642.1642.261,094
7/24/201342.1842.2842.0642.072,493
7/23/201342.4742.4742.4542.453,786
7/22/201342.3942.5242.3942.403,408
7/19/201342.1442.3542.1342.339,638
7/18/201342.1542.3242.1442.296,235
7/17/201341.9441.9941.8541.995,135
7/16/201341.9342.0041.7341.775,918
7/15/201341.9742.0041.8542.003,520
7/12/201341.7341.8341.7041.811,667
7/11/201341.5841.7341.5841.601,700
7/10/201341.0441.1741.0241.0961,861
7/9/201341.0041.1540.8541.147,610
7/8/201340.7540.8340.6340.7021,307
7/5/201340.4240.4340.2640.402,092
7/3/201340.0440.2640.0340.251,734
7/2/201340.3940.4040.0540.2210,663
7/1/201340.1340.4840.1340.2473,319
6/28/201339.9140.0739.8440.0710,291
6/27/201340.0440.0939.9940.083,068
6/26/201339.5739.7639.5239.7331,287
6/25/201339.1039.2938.9639.292,551
6/24/201338.6438.9338.5338.933,489
6/21/201339.5039.6739.0439.351,938
6/20/201339.7139.7139.4239.436,599
6/19/201341.0841.0840.5840.594,371
6/18/201340.8841.0140.8841.002,301
6/17/201340.8740.8740.6040.75625
6/14/201340.5940.7440.4440.561,442
6/13/201340.0240.5140.0240.512,613
6/12/201340.5440.5440.0340.032,639
6/11/201340.1640.5440.1640.305,043
6/10/201340.8340.8340.6740.673,595
6/7/201340.4240.7440.4240.747,102
6/6/201340.0340.1739.7040.1759,828
6/5/201340.3240.3239.8239.948,494
6/4/201340.6540.7840.3440.342,706
6/3/201340.7040.7840.2840.605,144
5/31/201341.0641.1140.8640.863,498
5/30/201341.1041.1941.1041.197,810
5/29/201341.0041.0040.6940.69445
5/28/201341.3141.5441.0841.233,332
5/24/201340.7340.9640.7340.8462,346
5/23/201340.8841.0940.7541.046,393
5/22/201341.7841.8941.2041.203,097
5/21/201341.7041.8441.5941.732,709
5/20/201341.6241.7741.5941.6720,211
5/17/201341.2941.5541.2941.484,798
5/16/201341.2541.2641.1641.16816
5/15/201341.1041.4541.1041.452,753
Trading Center