Guggenheim Shs Russell 1000 Equal Weight ETF $51.18

up +0.22


29/8/2014 01:17 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
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
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
Trading Center