Guggenheim Shs Russell 1000 Equal Weight ETF $50.15

down -0.11


28/7/2014 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
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
12/12/201130.4630.4630.1730.3650,127
12/9/201130.8430.8430.8430.84262
12/8/201130.6430.6430.4830.482,958
12/7/201130.8731.1530.8731.131,956
12/6/201131.1931.3031.0731.309,500
12/5/201131.2231.5031.2231.471,066
12/2/201131.1831.2530.9630.9621,909
12/1/201130.8131.0930.8130.89144,712
11/30/201130.6930.8130.6130.814,601
11/29/201129.6429.7929.5029.5789,177
11/28/201129.5329.6429.3229.324,987
11/25/201128.6228.8928.6128.615,974
11/23/201129.0429.0428.6428.6617,383
11/22/201129.5329.7029.3829.4916,875
11/21/201129.5129.6229.2729.6082,421
11/18/201130.3230.3630.1530.2442,127
11/17/201130.8230.8330.2330.2310,700
11/16/201131.0431.3130.8330.8314,873
11/15/201131.0731.3231.0731.325,350
11/14/201131.1931.2531.1031.132,544
11/11/201131.1431.4231.1431.424,658
11/10/201130.8830.8830.6430.671,518
11/9/201130.9630.9830.4930.492,568
11/8/201131.5831.7331.2231.736,780
11/7/201131.1931.3731.0531.377,743
11/4/201131.0831.4331.0831.332,709
11/3/201130.9931.5230.9931.4412,422
11/2/201130.6630.7530.5230.712,386
11/1/201130.4330.5629.9930.1852,624
10/31/201131.3231.5931.1231.1219,715
10/28/201131.7632.0031.7532.0077,402
10/27/201131.6532.0331.3431.8637,851
10/26/201130.4530.7830.1030.78526,425
10/25/201130.5830.7430.4830.4923,594
10/24/201130.4931.0730.4331.0392,565
10/21/201130.1130.3330.0430.21235,468
10/20/201129.3529.6729.2929.619,025
10/19/201129.8329.9729.5529.55950
10/18/201129.4829.9729.4829.97688
10/17/201129.3629.3629.3129.311,397
10/14/201129.7329.7329.6329.663,660
10/13/201129.0629.0829.0229.081,182
10/12/201129.3529.5729.3529.401,985
10/11/201128.8029.1628.8029.0847,338
10/10/201128.7728.9428.7228.847,809
10/7/201128.2828.2827.9827.981,426
Trading Center