$50.84 +0.27 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Dec. 19, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
3/21/201338.8438.8838.8238.8453,400
3/20/201338.9839.1438.9639.143,431
3/19/201338.9239.0038.6238.754,245
3/18/201338.7238.9638.7238.871,131
3/15/201339.1539.1539.0039.011,783
3/14/201339.0839.2039.0639.192,123
3/13/201338.7339.0038.7338.986,927
3/12/201338.9138.9138.9138.910
3/11/201338.8138.9138.6838.914,027
3/8/201338.5638.8338.5638.754,178
3/7/201338.4938.5938.4338.574,139
3/6/201338.5038.5038.3338.412,934
3/5/201338.0138.3538.0138.341,423
3/4/201337.9037.9037.8137.831,993
3/1/201337.8037.8037.7337.802,262
2/28/201337.8837.9537.8437.951,985
2/27/201337.7737.8937.7337.864,628
2/26/201337.1837.3636.9937.275,475
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
  • Showing 401-500 of 1,013 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center