Guggenheim Shs Russell 1000 Equal Weight ETF $50.29

down 0.00


11/7/2014 04:00 PM  |  NYSEARCA : EWRI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
5/30/201231.7531.7531.7531.75650
5/29/201232.1732.2632.1732.26492
5/25/201232.0132.0131.9131.927,119
5/24/201232.0432.0431.8231.822,095
5/23/201231.6031.8331.4731.833,504
5/22/201231.9331.9331.9331.93100
5/21/201231.2031.4931.2031.493,577
5/18/201231.6231.6231.1431.14820
5/17/201231.9931.9931.5431.541,563
5/16/201232.5132.5132.2232.261,614
5/15/201232.6832.6832.3232.385,328
5/14/201232.5932.7432.5932.734,691
5/11/201231.2933.2431.2933.194,365
5/10/201233.0733.2833.0033.006,723
5/9/201232.5533.1732.5533.0612,764
5/8/201233.0133.1032.7433.105,427
5/7/201233.1033.3233.1033.323,401
5/4/201233.5033.5033.2333.231,256
5/3/201233.9333.9533.7433.755,336
5/2/201234.1634.2134.1634.21841
5/1/201234.3534.5534.2434.256,929
4/30/201234.1334.1334.0134.113,321
4/27/201234.0534.1834.0534.104,953
4/26/201233.8434.1233.8434.122,864
4/25/201233.6333.8033.6333.801,203
4/24/201233.3833.4733.3133.353,309
4/23/201232.9733.2532.9733.2324,318
4/20/201233.7633.7633.7233.741,684
4/19/201233.9233.9233.7933.79551
4/18/201233.5733.6833.5733.68324
4/17/201233.5933.8833.5533.844,414
4/16/201233.2533.3933.2533.39713
4/13/201233.4733.5433.3333.332,428
4/12/201233.6033.7533.6033.685,756
4/11/201233.1933.2533.0933.1235,527
4/10/201233.4933.4932.8732.884,019
4/9/201233.6433.6433.3933.5915,587
4/5/201233.9334.1633.9333.994,231
4/4/201234.2934.2933.9834.043,879
4/3/201234.6334.6334.3934.421,642
4/2/201234.5034.6434.5034.642,860
3/30/201234.2434.4634.2434.398,494
3/29/201233.9734.1733.9734.172,538
3/28/201234.6534.6534.6534.650
3/27/201234.6434.6734.6034.6552,113
3/26/201234.1634.1634.1634.160
3/23/201234.1134.1634.1134.162,724
3/22/201234.1134.1133.8734.013,640
3/21/201234.4334.4334.3534.351,116
3/20/201234.3534.4534.3434.432,407
3/19/201234.7034.7834.6234.657,280
3/16/201234.5434.6734.5134.5955,816
3/15/201234.3034.5834.3034.512,930
3/14/201234.3434.3534.2634.261,825
3/13/201234.0734.3334.0734.333,717
3/12/201233.9734.0433.9033.928,120
3/9/201233.7533.7533.7533.750
3/8/201233.5533.7533.4533.7512,700
3/7/201233.2333.3633.1533.366,265
3/6/201233.1433.1433.0733.081,700
3/5/201233.8533.8533.7033.75835
3/2/201234.1434.1833.9433.943,312
3/1/201234.1434.2833.9634.137,381
2/29/201234.0434.1733.9633.988,385
2/28/201234.1434.3034.0334.151,237
2/27/201234.0034.2733.9234.265,368
2/24/201234.2434.3234.2434.2914,340
2/23/201234.0734.1334.0734.133,841
2/22/201234.1134.1133.9533.973,190
2/21/201234.3034.3034.0034.005,798
2/17/201234.2434.2734.1634.206,500
2/16/201233.6734.1633.6534.148,624
Trading Center