$48.84 -0.47 (%) Guggenheim Shs Russell 1000 Equal Weight ETF - NYSEARCA

Oct. 1, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRI historical data

Date Open High Low Close Volume
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
2/15/201233.8433.9333.6533.7114,662
2/14/201233.7733.7733.5833.604,020
2/13/201233.8133.8733.7133.8012,709
2/10/201233.5133.5533.4833.48650
2/9/201233.7433.8733.7433.852,315
2/8/201233.8733.8733.6633.752,840
2/7/201233.5433.7233.5433.699,342
2/6/201233.5633.6333.4733.624,876
2/3/201233.3733.6333.3733.6011,850
2/2/201233.0333.1133.0333.11221
2/1/201232.9233.1432.9233.068,355
1/31/201232.7532.7532.4032.5720,645
1/30/201232.5032.7032.5032.5923,832
1/27/201232.7432.8232.7432.82529
1/26/201233.0533.0532.5432.556,015
1/25/201232.3832.8432.3832.844,720
1/24/201232.2532.4932.2432.498,157
1/23/201232.5632.5632.3732.373,547
1/20/201232.3132.3732.2732.342,631
1/19/201232.2832.5032.2632.4416,876
1/18/201231.8732.0331.8731.989,620
1/17/201231.9131.9131.7631.761,066
1/13/201231.6231.6931.6131.653,670
1/12/201231.7731.8231.7031.823,962
1/11/201231.6231.7931.6131.74106,382
1/10/201231.7331.7531.6231.674,968
1/9/201231.2631.3831.2631.341,016
1/6/201231.2231.3431.2231.261,932
1/5/201230.8831.3030.8231.202,667
1/4/201231.0831.1531.0831.081,931
1/3/201231.3631.3631.1031.209,464
12/30/201130.8330.9030.7030.7039,291
12/29/201130.7230.8330.7230.835,781
12/28/201130.7830.7830.4630.471,760
12/27/201130.8931.0130.8931.0171,125
12/23/201130.8630.8930.8430.89809
12/22/201130.5430.7430.5330.704,262
12/21/201130.2630.3530.0530.353,546
12/20/201130.0430.2630.0430.263,699
12/19/201129.8629.8629.2529.2511,062
12/16/201130.0030.0229.6729.7210,439
12/15/201129.6829.7429.6229.6468,120
12/14/201129.6429.7229.5029.508,590
12/13/201130.7030.7029.9029.947,695
  • Showing 601-700 of 956 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center