GUGGENHEIM RUSSELL 1000 EQUAL $41.48

up +0.32


17/5/2013 04:17 PM  |  NYSEARCA : EWRI  |  Industries :
Type:

EWRI historical data

Date Open High Low Close Volume
3/7/2012 33.23 33.36 33.15 33.36 63
3/6/2012 33.14 33.14 33.07 33.08 17
3/5/2012 33.85 33.85 33.70 33.75 9
3/2/2012 34.14 34.18 33.94 33.94 34
3/1/2012 34.14 34.28 33.96 34.13 74
2/29/2012 34.04 34.17 33.96 33.98 84
2/28/2012 34.14 34.30 34.03 34.15 13
2/27/2012 34.00 34.27 33.92 34.26 54
2/24/2012 34.24 34.32 34.24 34.29 144
2/23/2012 34.07 34.13 34.07 34.13 39
2/22/2012 34.11 34.11 33.95 33.97 32
2/21/2012 34.30 34.30 34.00 34.00 58
2/17/2012 34.24 34.27 34.16 34.20 65
2/16/2012 33.67 34.16 33.65 34.13 87
2/15/2012 33.84 33.93 33.65 33.71 147
2/14/2012 33.77 33.77 33.58 33.60 41
2/13/2012 33.81 33.87 33.71 33.80 128
2/10/2012 33.51 33.55 33.48 33.48 7
2/9/2012 33.74 33.87 33.74 33.85 24
2/8/2012 33.87 33.87 33.66 33.75 29
2/7/2012 33.54 33.72 33.54 33.69 94
2/6/2012 33.56 33.63 33.47 33.62 49
2/3/2012 33.37 33.63 33.37 33.60 119
2/2/2012 33.03 33.11 33.03 33.11 3
2/1/2012 32.92 33.14 32.92 33.06 84
1/31/2012 32.75 32.75 32.40 32.57 207
1/30/2012 32.50 32.70 32.50 32.59 239
1/27/2012 32.74 32.82 32.74 32.82 6
1/26/2012 33.05 33.05 32.54 32.55 61
1/25/2012 32.38 32.84 32.38 32.84 48
1/24/2012 32.25 32.49 32.24 32.49 82
1/23/2012 32.56 32.56 32.37 32.37 36
1/20/2012 32.31 32.37 32.27 32.34 27
1/19/2012 32.28 32.50 32.26 32.44 169
1/18/2012 31.87 32.03 31.87 31.98 97
1/17/2012 31.91 31.91 31.76 31.76 11
1/13/2012 31.62 31.69 31.61 31.65 37
1/12/2012 31.77 31.82 31.70 31.82 40
1/11/2012 31.62 31.79 31.61 31.74 1064
1/10/2012 31.73 31.75 31.62 31.67 50
1/9/2012 31.26 31.38 31.26 31.34 11
1/6/2012 31.22 31.34 31.22 31.26 20
1/5/2012 30.88 31.30 30.82 31.20 27
1/4/2012 31.08 31.15 31.08 31.08 20
1/3/2012 31.36 31.36 31.10 31.20 95
12/30/2011 30.83 30.90 30.70 30.70 393
12/29/2011 30.72 30.83 30.72 30.83 58
12/28/2011 30.78 30.78 30.46 30.47 18
12/27/2011 30.89 31.01 30.89 31.01 712
12/23/2011 30.86 30.89 30.84 30.89 9
12/22/2011 30.54 30.74 30.53 30.70 43
12/21/2011 30.26 30.35 30.05 30.35 36
12/20/2011 30.04 30.26 30.04 30.26 37
12/19/2011 29.86 29.86 29.25 29.25 111
12/16/2011 30.00 30.02 29.67 29.72 105
12/15/2011 29.68 29.74 29.62 29.64 682
12/14/2011 29.64 29.72 29.50 29.50 86
12/13/2011 30.70 30.70 29.90 29.94 77
12/12/2011 30.46 30.46 30.17 30.36 502
12/9/2011 30.84 30.84 30.84 30.84 3
12/8/2011 30.64 30.64 30.48 30.48 30
12/7/2011 30.87 31.15 30.87 31.13 20
12/6/2011 31.19 31.30 31.07 31.30 95
12/5/2011 31.22 31.50 31.22 31.47 11
12/2/2011 31.18 31.25 30.96 30.96 220
12/1/2011 30.81 31.09 30.81 30.89 1448
11/30/2011 30.69 30.81 30.61 30.81 46
11/29/2011 29.64 29.79 29.50 29.57 892
11/28/2011 29.53 29.64 29.32 29.32 50
11/25/2011 28.62 28.89 28.61 28.61 60
11/23/2011 29.04 29.04 28.64 28.66 174
11/22/2011 29.53 29.70 29.38 29.49 169
11/21/2011 29.51 29.62 29.27 29.60 825
11/18/2011 30.32 30.36 30.15 30.24 422
11/17/2011 30.82 30.83 30.23 30.23 107
11/16/2011 31.04 31.31 30.83 30.83 149
11/15/2011 31.07 31.32 31.07 31.32 54
11/14/2011 31.19 31.25 31.10 31.13 26
11/11/2011 31.14 31.42 31.14 31.42 47
11/10/2011 30.88 30.88 30.64 30.67 16
11/9/2011 30.96 30.98 30.49 30.49 26
11/8/2011 31.58 31.73 31.22 31.73 68
11/7/2011 31.19 31.37 31.05 31.37 78
11/4/2011 31.08 31.43 31.08 31.33 28
11/3/2011 30.99 31.52 30.99 31.44 125
11/2/2011 30.66 30.75 30.52 30.71 24
11/1/2011 30.43 30.56 29.99 30.18 527
10/31/2011 31.32 31.59 31.12 31.12 198
10/28/2011 31.76 32.00 31.75 32.00 774
10/27/2011 31.65 32.03 31.34 31.86 379
10/26/2011 30.45 30.78 30.10 30.78 5265
10/25/2011 30.58 30.74 30.48 30.49 236
10/24/2011 30.49 31.07 30.43 31.03 926
10/21/2011 30.11 30.33 30.04 30.21 2355
10/20/2011 29.35 29.67 29.29 29.61 91
10/19/2011 29.83 29.97 29.55 29.55 10
10/18/2011 29.48 29.97 29.48 29.97 7
10/17/2011 29.36 29.36 29.31 29.31 14
10/14/2011 29.73 29.73 29.63 29.66 37
10/13/2011 29.06 29.08 29.02 29.08 12
Marketplace
Trading Center