$49.03 +0.16 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Oct. 24, 2014 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
5/14/201340.8941.2140.8941.1814,617
5/13/201340.6640.8340.6540.707,863
5/10/201340.6240.7840.5040.785,764
5/9/201340.5940.7040.5140.586,065
5/8/201340.5640.6640.5040.592,156
5/7/201340.3640.5340.2740.40109,989
5/6/201340.0840.1940.0340.195,162
5/3/201339.9040.1639.9040.112,284
5/2/201339.4039.6439.4039.626,346
5/1/201339.5639.5739.2239.222,421
4/30/201339.6439.7339.5439.732,243
4/29/201339.4539.6739.4539.662,675
4/26/201339.5539.5539.2439.371,127
4/25/201339.3239.6639.3239.624,099
4/24/201339.1839.2139.1739.211,000
4/23/201338.8739.1438.5739.046,452
4/22/201338.3338.7638.3238.766,291
4/19/201338.3438.5838.0538.3912,892
4/18/201338.3138.3138.0238.148,757
4/17/201338.7538.7538.1938.241,004
4/16/201338.5838.8138.5638.816,500
4/15/201339.3839.3838.4038.5118,969
4/12/201339.5539.5539.3839.5150,460
4/11/201339.5739.7739.5739.6711,852
4/10/201339.2539.5739.2539.551,970
4/9/201338.9638.9938.9438.941,246
4/8/201338.5438.9138.5438.9114,157
4/5/201338.3538.6438.2138.648,322
4/4/201338.6338.6338.5138.546,893
4/3/201339.0739.0738.4238.426,236
4/2/201339.1239.2338.9538.9714,913
4/1/201339.0039.3538.9539.064,475
3/28/201339.0939.3039.0639.283,770
3/27/201338.9139.1038.7739.0931,953
3/26/201339.0039.0238.8838.972,450
3/25/201339.0939.1638.6938.848,029
3/22/201338.9138.9138.8338.891,113
  • Showing 301-400 of 974 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center