$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
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
9/27/201234.0934.2833.9834.262,242
9/26/201233.9834.0733.8633.957,779
9/25/201234.2234.2234.2234.22650
9/24/201234.6334.6734.5934.621,862
9/21/201234.9834.9834.8534.85908
9/20/201234.9734.9734.7534.876,740
9/19/201235.0235.1134.9635.0918,089
9/18/201234.9334.9934.9034.925,951
9/17/201235.2035.2735.0535.0754,563
9/14/201235.1035.2833.7435.28523
9/13/201234.8235.0334.8235.024,177
9/12/201234.4734.6134.4734.573,247
9/11/201234.3934.4334.3934.43799
9/10/201234.3034.3034.3034.30246
9/7/201234.4234.4234.4234.42116
9/6/201234.2034.2234.1434.143,172
9/5/201233.4833.5933.4733.592,717
9/4/201233.4133.6533.2433.615,745
8/31/201233.4233.5133.3733.493,675
8/30/201233.2633.3533.1233.334,019
8/29/201233.6233.6633.6233.6210,488
8/28/201233.4133.4733.4133.451,262
8/27/201233.4333.6433.4033.542,431
8/24/201233.3133.3833.3133.31410
8/23/201233.4033.5033.2933.432,717
8/22/201233.6433.6733.5533.55989
8/21/201233.9533.9533.6933.743,164
8/20/201233.6033.6033.6033.60211
8/17/201233.6733.7233.6733.72618
8/16/201233.6533.7633.6033.602,492
8/15/201233.4433.5033.4433.48962
8/14/201233.4033.4733.3633.426,243
8/13/201233.3333.3333.2333.23320
8/10/201233.2633.5033.2633.502,550
8/9/201233.4433.4433.3733.37883
8/8/201233.3833.3933.2533.311,800
8/7/201233.1733.2833.1733.281,127
8/6/201232.9233.0532.9032.911,389
8/3/201232.7932.7932.7932.79102
8/2/201231.6932.3631.6931.9847,635
8/1/201232.6032.6032.3032.5618,583
7/31/201232.7732.7732.6332.63484
7/30/201232.7832.7832.7832.780
  • Showing 501-600 of 1,013 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center