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
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
10/12/2011 29.35 29.57 29.35 29.40 20
10/11/2011 28.80 29.16 28.80 29.08 474
10/10/2011 28.77 28.94 28.72 28.84 79
10/7/2011 28.28 28.28 27.98 27.98 15
10/6/2011 27.99 28.30 27.95 28.19 36
10/5/2011 27.01 27.66 26.95 27.66 139
10/4/2011 25.99 26.19 25.83 26.19 760
10/3/2011 27.13 27.14 26.27 26.27 298
9/30/2011 27.74 27.88 27.37 27.39 48
9/29/2011 28.07 28.07 27.77 28.00 102
9/28/2011 28.55 28.59 28.20 28.34 126
9/27/2011 29.19 29.26 28.72 28.72 21
9/26/2011 28.04 28.23 27.86 28.20 24
9/23/2011 27.83 27.83 27.83 27.83 1
9/22/2011 27.74 27.74 27.20 27.20 71
9/21/2011 29.60 29.60 28.87 28.87 23
9/20/2011 29.59 29.59 29.59 29.59 0
9/19/2011 29.61 29.71 29.59 29.59 82
9/16/2011 30.24 30.30 30.03 30.06 116
9/15/2011 29.90 30.18 29.90 30.13 97
9/14/2011 29.22 29.78 29.22 29.78 36
9/13/2011 29.15 29.29 28.98 29.08 812
9/12/2011 28.47 28.47 28.41 28.41 3
9/9/2011 28.84 28.94 28.64 28.83 91
9/8/2011 30.12 30.12 29.70 29.70 24
9/7/2011 29.58 29.89 29.58 29.89 28
9/6/2011 28.68 28.73 28.40 28.73 13
9/2/2011 29.44 29.53 29.44 29.53 2
9/1/2011 30.39 30.50 30.04 30.04 27
8/31/2011 30.72 30.72 30.29 30.29 63
8/30/2011 29.92 30.33 29.92 30.33 125
8/29/2011 29.84 29.86 29.84 29.86 7
8/26/2011 28.31 29.08 28.08 29.08 164
8/25/2011 29.12 29.32 28.50 28.63 238
8/24/2011 28.71 28.74 28.55 28.74 29
8/23/2011 28.31 28.57 28.31 28.56 20
8/22/2011 28.24 28.24 27.63 27.65 125
8/19/2011 27.90 28.38 27.86 27.86 40
8/18/2011 28.89 28.89 27.99 28.19 185
8/17/2011 29.79 30.08 29.37 29.60 571
8/16/2011 29.78 29.83 29.48 29.81 51
8/15/2011 29.83 30.03 29.73 30.03 202
8/12/2011 29.37 29.42 29.29 29.32 250
8/11/2011 27.93 29.35 27.93 29.35 545
8/10/2011 27.92 28.58 27.89 27.89 257
8/9/2011 27.53 28.85 26.94 28.85 862
8/8/2011 28.78 28.79 27.26 27.26 217
8/5/2011 30.11 30.11 28.77 29.54 1346
8/4/2011 31.06 31.08 29.75 29.78 591
8/3/2011 31.58 31.60 30.82 31.59 1140
8/2/2011 32.09 32.09 31.56 31.56 27
8/1/2011 33.00 33.00 32.22 32.43 150
7/29/2011 32.48 32.85 32.36 32.70 205
7/28/2011 33.01 33.24 32.75 32.75 326
7/27/2011 33.21 33.24 33.02 33.02 31
7/26/2011 33.76 33.82 33.75 33.77 13
7/25/2011 33.91 34.12 33.82 33.95 357
7/22/2011 33.99 34.21 33.99 34.15 81
7/21/2011 33.90 34.15 33.85 34.11 80
7/20/2011 33.87 33.87 33.69 33.73 59
7/19/2011 33.58 33.78 33.49 33.76 74
7/18/2011 33.25 33.25 33.00 33.18 61
7/15/2011 33.46 33.54 33.19 33.54 1222
7/14/2011 33.81 33.91 33.28 33.30 169
7/13/2011 33.76 34.07 33.67 33.67 285
7/12/2011 33.65 33.80 33.55 33.55 385
7/11/2011 34.00 34.00 33.64 33.70 386
7/8/2011 34.26 34.33 34.14 34.33 296
7/7/2011 34.56 34.73 34.56 34.65 1280
7/6/2011 34.14 34.31 34.08 34.31 89
7/5/2011 34.30 34.30 34.14 34.27 116
7/1/2011 33.77 34.28 33.74 34.25 160
6/30/2011 33.69 33.85 33.69 33.77 1864
6/29/2011 33.37 33.56 33.21 33.43 129
6/28/2011 32.87 33.13 32.87 33.13 23
6/27/2011 32.55 32.72 32.54 32.72 12
6/24/2011 32.58 32.58 32.54 32.54 206
6/23/2011 32.41 32.83 32.31 32.83 129
6/22/2011 33.14 33.15 32.91 32.91 23
6/21/2011 32.99 33.07 32.99 33.03 141
6/20/2011 32.36 32.52 32.30 32.52 94
6/17/2011 32.42 32.43 32.35 32.35 31
6/16/2011 32.30 32.46 32.00 32.02 62
6/15/2011 32.63 32.72 32.29 32.29 219
6/14/2011 32.91 32.91 32.91 32.91 10
6/10/2011 32.73 32.73 32.42 32.42 15
6/9/2011 32.82 32.98 32.82 32.97 69
6/8/2011 32.69 32.77 32.64 32.64 67
6/7/2011 32.93 33.06 32.93 33.06 67
6/6/2011 33.20 33.20 32.80 32.80 25
6/3/2011 33.31 33.39 33.24 33.24 81
6/2/2011 33.77 33.77 33.53 33.65 67
6/1/2011 34.28 34.28 33.70 33.70 28
5/31/2011 34.48 34.52 34.20 34.36 151
5/27/2011 34.18 34.19 34.14 34.14 21
Marketplace
Trading Center