GUGGENHEIM RUSSELL 1000 EQUAL $40.84

down -0.20


24/5/2013 04:24 PM  |  NYSEARCA : EWRI  |  Industries :
Type:

EWRI historical data

Date Open High Low Close Volume
8/6/2012 32.92 33.05 32.90 32.91 14
8/3/2012 32.79 32.79 32.79 32.79 1
8/2/2012 31.69 32.36 31.69 31.98 477
8/1/2012 32.60 32.60 32.30 32.56 186
7/31/2012 32.77 32.77 32.63 32.63 5
7/30/2012 32.78 32.78 32.78 32.78 0
7/27/2012 32.49 32.78 32.49 32.78 14
7/26/2012 31.97 31.97 31.97 31.97 6
7/25/2012 31.58 31.74 31.53 31.68 29
7/24/2012 32.09 32.09 31.41 31.64 42
7/23/2012 31.83 32.00 31.83 31.97 10
7/20/2012 32.58 32.58 32.58 32.58 3
7/19/2012 32.73 32.83 32.65 32.74 32
7/18/2012 32.32 32.71 32.32 32.71 14
7/17/2012 32.45 32.45 32.44 32.44 42
7/16/2012 32.26 32.26 32.21 32.21 10
7/13/2012 32.25 32.26 32.25 32.26 28
7/12/2012 31.81 31.81 31.81 31.81 1
7/11/2012 32.09 32.09 31.92 31.92 8
7/10/2012 32.59 32.59 32.34 32.34 9
7/9/2012 32.58 32.58 32.34 32.44 22
7/6/2012 32.66 32.66 32.44 32.63 421
7/5/2012 32.99 33.12 32.99 33.04 788
7/3/2012 32.70 33.06 32.70 33.06 37
7/2/2012 32.67 32.67 32.50 32.50 49
6/29/2012 32.25 32.42 32.25 32.42 9
6/28/2012 31.54 31.54 31.28 31.28 18
6/27/2012 31.59 31.59 31.59 31.59 3
6/26/2012 31.24 31.35 31.16 31.35 39
6/25/2012 31.03 31.06 31.01 31.03 20
6/22/2012 31.62 31.68 31.46 31.68 25
6/21/2012 31.55 32.12 31.46 31.46 146
6/20/2012 32.24 32.34 32.14 32.14 25
6/19/2012 32.25 32.31 32.25 32.31 6
6/18/2012 31.70 31.93 31.70 31.93 5
6/15/2012 31.68 31.81 31.68 31.81 4
6/14/2012 31.48 31.66 31.41 31.62 23
6/13/2012 31.48 31.51 31.21 31.21 64
6/12/2012 31.44 31.48 31.42 31.48 8
6/11/2012 31.81 31.81 31.42 31.44 73
6/8/2012 31.64 31.87 31.64 31.87 22
6/7/2012 31.94 31.94 31.53 31.55 199
6/6/2012 31.65 31.75 31.50 31.75 81
6/5/2012 30.64 31.01 30.64 30.97 91
6/4/2012 30.39 30.69 30.37 30.59 648
6/1/2012 31.15 31.15 30.79 30.88 406
5/31/2012 31.58 31.79 31.58 31.60 40
5/30/2012 31.75 31.75 31.75 31.75 7
5/29/2012 32.17 32.26 32.17 32.26 5
5/25/2012 32.01 32.01 31.91 31.92 72
5/24/2012 32.04 32.04 31.82 31.82 21
5/23/2012 31.60 31.83 31.47 31.83 36
5/22/2012 31.93 31.93 31.93 31.93 1
5/21/2012 31.20 31.49 31.20 31.49 36
5/18/2012 31.62 31.62 31.14 31.14 9
5/17/2012 31.99 31.99 31.54 31.54 16
5/16/2012 32.51 32.51 32.22 32.26 17
5/15/2012 32.68 32.68 32.32 32.38 54
5/14/2012 32.59 32.74 32.59 32.73 47
5/11/2012 31.29 33.24 31.29 33.19 44
5/10/2012 33.07 33.28 33.00 33.00 68
5/9/2012 32.55 33.17 32.55 33.06 128
5/8/2012 33.01 33.10 32.74 33.10 55
5/7/2012 33.10 33.32 33.10 33.32 34
5/4/2012 33.50 33.50 33.23 33.23 13
5/3/2012 33.93 33.95 33.74 33.75 54
5/2/2012 34.16 34.21 34.16 34.21 9
5/1/2012 34.35 34.55 34.24 34.25 70
4/30/2012 34.13 34.13 34.01 34.11 34
4/27/2012 34.05 34.18 34.05 34.10 50
4/26/2012 33.84 34.12 33.84 34.12 29
4/25/2012 33.63 33.80 33.63 33.80 13
4/24/2012 33.38 33.47 33.31 33.35 34
4/23/2012 32.97 33.25 32.97 33.23 244
4/20/2012 33.76 33.76 33.72 33.74 17
4/19/2012 33.92 33.92 33.79 33.79 6
4/18/2012 33.57 33.68 33.57 33.68 4
4/17/2012 33.59 33.88 33.55 33.84 45
4/16/2012 33.25 33.39 33.25 33.39 8
4/13/2012 33.47 33.54 33.33 33.33 25
4/12/2012 33.60 33.75 33.60 33.68 58
4/11/2012 33.19 33.25 33.09 33.12 356
4/10/2012 33.49 33.49 32.87 32.88 41
4/9/2012 33.64 33.64 33.39 33.59 156
4/5/2012 33.93 34.16 33.93 33.99 43
4/4/2012 34.29 34.29 33.98 34.04 39
4/3/2012 34.63 34.63 34.39 34.42 17
4/2/2012 34.50 34.64 34.50 34.64 29
3/30/2012 34.24 34.46 34.24 34.39 85
3/29/2012 33.97 34.17 33.97 34.17 26
3/28/2012 34.65 34.65 34.65 34.65 0
3/27/2012 34.64 34.67 34.60 34.65 522
3/26/2012 34.16 34.16 34.16 34.16 0
3/23/2012 34.11 34.16 34.11 34.16 28
3/22/2012 34.11 34.11 33.87 34.01 37
3/21/2012 34.43 34.43 34.35 34.35 12
3/20/2012 34.35 34.45 34.34 34.43 25
3/19/2012 34.70 34.78 34.62 34.65 73
3/16/2012 34.54 34.67 34.51 34.59 559
3/15/2012 34.30 34.58 34.30 34.51 30
Marketplace
Trading Center