$48.15 -0.45 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Oct. 22, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
7/27/201232.4932.7832.4932.781,303
7/26/201231.9731.9731.9731.97558
7/25/201231.5831.7431.5331.682,878
7/24/201232.0932.0931.4131.644,121
7/23/201231.8332.0031.8331.97912
7/20/201232.5832.5832.5832.58300
7/19/201232.7332.8332.6532.743,200
7/18/201232.3232.7132.3232.711,395
7/17/201232.4532.4532.4432.444,182
7/16/201232.2632.2632.2132.21931
7/13/201232.2532.2632.2532.262,792
7/12/201231.8131.8131.8131.81100
7/11/201232.0932.0931.9231.92746
7/10/201232.5932.5932.3432.34823
7/9/201232.5832.5832.3432.442,150
7/6/201232.6632.6632.4432.6342,099
7/5/201232.9933.1232.9933.0478,779
7/3/201232.7033.0632.7033.063,609
7/2/201232.6732.6732.5032.504,900
6/29/201232.2532.4232.2532.42850
6/28/201231.5431.5431.2831.281,740
6/27/201231.5931.5931.5931.59237
6/26/201231.2431.3531.1631.353,870
6/25/201231.0331.0631.0131.032,000
6/22/201231.6231.6831.4631.682,500
6/21/201231.5532.1231.4631.4614,578
6/20/201232.2432.3432.1432.142,462
6/19/201232.2532.3132.2532.31583
6/18/201231.7031.9331.7031.93502
6/15/201231.6831.8131.6831.81317
6/14/201231.4831.6631.4131.622,293
6/13/201231.4831.5131.2131.216,361
6/12/201231.4431.4831.4231.48716
6/11/201231.8131.8131.4231.447,299
6/8/201231.6431.8731.6431.872,185
6/7/201231.9431.9431.5331.5519,834
6/6/201231.6531.7531.5031.758,065
6/5/201230.6431.0130.6430.979,093
6/4/201230.3930.6930.3730.5964,787
6/1/201231.1531.1530.7930.8840,591
5/31/201231.5831.7931.5831.603,903
  • Showing 501-600 of 972 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center