$49.31 0.00 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
2/25/201337.9637.9637.3437.343,606
2/22/201337.6237.7637.5437.714,169
2/21/201337.3437.3437.2237.312,513
2/20/201338.1838.1937.7437.741,328
2/19/201338.1238.4138.0538.4010,898
2/15/201338.2238.2238.0038.061,378
2/14/201338.1138.1238.1138.12200
2/13/201338.1038.1737.9437.942,286
2/12/201338.0438.0437.9938.00718
2/11/201337.9437.9437.8337.83435
2/8/201337.9737.9737.8737.892,130
2/7/201337.5837.7937.5037.6612,344
2/6/201337.5837.7437.5837.742,109
2/5/201337.6737.8037.5637.6118,158
2/4/201337.7139.9937.4037.464,751
2/1/201337.6837.8537.5737.7320,169
1/31/201337.3037.4337.2937.3715,734
1/30/201337.5337.5337.2937.3227,188
1/29/201337.3137.5037.3137.5049,020
1/28/201337.6037.6037.2737.4225,893
1/25/201337.3337.5037.3137.443,764
1/24/201337.2737.2737.1237.202,476
1/23/201337.0037.0136.9237.011,872
1/22/201336.8537.0636.7537.0410,501
1/18/201336.6836.8636.6236.8613,085
1/17/201336.6136.7936.5836.7116,266
1/16/201336.3536.4336.3436.414,859
1/15/201336.2436.4036.2436.392,156
1/14/201336.2436.2936.1536.275,523
1/11/201336.1836.1836.1736.17448
1/10/201336.1736.2636.0436.232,726
1/9/201336.0436.0936.0336.0628,152
1/8/201335.9135.9135.9135.91146
1/7/201336.1436.1435.9436.057,464
1/4/201336.0136.2136.0136.1736,096
1/3/201335.8336.0735.8235.8553,273
1/2/201335.5935.8635.5935.8618,768
12/31/201234.2934.5534.2934.521,743
12/28/201234.8434.8434.5134.512,149
12/27/201234.8134.8134.4434.6910,275
12/26/201234.9635.0834.8034.8392,206
12/24/201234.9334.9834.9334.982,202
12/21/201235.0535.1534.9035.159,075
12/20/201235.4435.6435.4435.648,287
12/19/201235.5735.6135.4135.464,249
12/18/201235.3435.4635.3435.46347
12/17/201234.8535.0634.8535.067,205
12/14/201234.9234.9234.9234.922,000
12/13/201234.9634.9634.8434.84712
12/12/201235.1835.1835.1535.151,289
12/11/201235.1335.1334.9434.944,459
12/10/201234.8434.8434.8434.84480
12/7/201234.7334.7334.7334.73100
12/6/201234.5034.5934.4734.5816,063
12/5/201234.5534.5734.2734.575,790
12/4/201234.4434.4434.4434.440
12/3/201234.6934.6934.3334.4419,346
11/30/201234.5834.5834.4234.485,037
11/29/201234.4234.5234.3934.5111,847
11/28/201233.7834.2133.6234.21919
11/27/201234.0334.1934.0134.084,025
11/26/201234.1334.1334.0234.061,462
11/23/201233.9133.9133.9133.91200
11/21/201233.5433.7433.5433.741,339
11/20/201233.5433.5833.4033.582,136
11/19/201233.5333.5733.4233.5618,619
11/16/201232.7833.0532.7833.00725
11/15/201232.7932.7932.6232.761,480
11/14/201233.4133.4132.8032.80407
11/13/201233.5533.5533.4833.503,794
11/12/201233.5433.5433.2733.3773,199
11/9/201233.7033.7033.4933.49364
11/8/201233.6933.6933.4133.411,114
11/7/201234.3234.3233.7133.865,645
11/6/201234.3934.6534.3934.641,141
11/5/201234.0534.3234.0134.3227,396
11/2/201234.6034.6034.1434.1516,895
11/1/201234.4134.4734.4134.471,767
10/31/201233.8733.9533.8233.863,163
10/26/201233.8333.8633.6033.8614,982
10/25/201233.9533.9533.8033.80308
10/24/201233.9634.0533.7933.794,348
10/23/201233.8833.9433.7233.9412,470
10/22/201234.3534.4234.0734.1751,775
10/19/201234.8434.8434.3634.3614,539
10/18/201234.9035.0531.0034.9731,141
10/17/201234.7034.9034.7034.90400
10/16/201234.4034.7234.3434.727,068
10/15/201234.0434.3434.0434.34988
10/12/201234.1034.1433.9933.99405
10/11/201234.3734.3734.2634.313,237
10/10/201234.0034.0034.0034.00114
10/9/201234.6234.6234.2134.2120,323
10/8/201234.5534.6434.5534.602,922
10/5/201234.5934.6034.5834.606,290
10/4/201234.5634.6534.5434.6511,177
10/3/201234.3834.3834.2634.315,765
10/2/201234.3134.3334.2534.331,392
10/1/201234.3734.4834.3734.48320
9/28/201234.2634.2634.2634.260
  • Showing 401-500 of 956 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center