GUGGENHEIM RUSSELL 1000 EQUAL $41.73

up +0.06


21/5/2013 04:21 PM  |  NYSEARCA : EWRI  |  Industries :
Type:

EWRI historical data

Date Open High Low Close Volume
5/23/2011 33.65 33.71 33.54 33.63 423
5/20/2011 33.98 34.04 33.98 34.04 17
5/19/2011 34.29 34.31 34.07 34.16 54
5/18/2011 33.76 34.15 33.76 34.15 82
5/17/2011 33.74 33.81 33.52 33.65 748
5/16/2011 34.10 34.22 33.84 33.92 466
5/13/2011 34.40 34.40 34.09 34.10 44
5/12/2011 34.28 34.45 34.28 34.43 18
5/11/2011 34.45 34.45 34.10 34.14 27
5/10/2011 34.34 34.61 34.34 34.61 35
5/9/2011 34.04 34.07 33.96 34.04 210
5/6/2011 34.24 34.30 33.83 33.98 489
5/5/2011 33.69 34.06 33.60 33.81 74
5/4/2011 33.97 34.05 33.97 33.98 100
5/3/2011 34.29 34.34 34.13 34.20 42
5/2/2011 34.77 34.82 34.48 34.53 340
4/29/2011 34.60 34.69 34.48 34.62 160
4/28/2011 34.36 34.53 34.36 34.53 336
4/27/2011 34.24 34.41 34.09 34.41 268
4/26/2011 34.03 34.31 34.01 34.21 551
4/25/2011 33.86 33.93 33.80 33.89 44
4/21/2011 33.98 33.98 33.86 33.97 87
4/20/2011 33.68 33.73 33.66 33.73 21
4/19/2011 33.22 33.24 32.09 33.20 107
4/18/2011 32.99 33.04 32.89 33.03 25
4/15/2011 33.52 33.54 33.51 33.51 21
4/14/2011 33.10 33.22 33.10 33.19 202
4/13/2011 33.35 33.35 33.13 33.23 160
4/12/2011 33.29 33.29 33.04 33.14 87
4/11/2011 33.62 33.66 33.41 33.41 157
4/8/2011 33.90 33.90 33.50 33.64 485
4/7/2011 33.81 33.86 33.77 33.78 432
4/6/2011 34.02 34.02 33.81 33.86 732
4/5/2011 33.85 33.88 33.75 33.85 57
4/4/2011 33.82 33.82 33.74 33.74 44
4/1/2011 33.74 33.85 33.73 33.77 97
3/31/2011 33.53 33.53 33.52 33.53 16
3/30/2011 33.48 33.52 33.37 33.52 23
3/29/2011 33.08 33.20 33.08 33.20 82
3/28/2011 33.32 33.32 32.96 32.96 20
3/25/2011 32.99 33.22 32.96 33.09 125
3/24/2011 32.61 32.93 32.61 32.93 154
3/23/2011 32.32 32.64 32.32 32.64 22
3/22/2011 32.53 32.53 32.53 32.53 2
3/21/2011 32.53 32.62 32.51 32.62 30
3/18/2011 32.16 32.20 32.01 32.01 369
3/17/2011 32.03 32.03 31.99 31.99 7
3/16/2011 32.06 32.06 32.05 32.05 3
3/15/2011 32.04 32.08 32.04 32.08 5
3/14/2011 32.32 32.39 32.32 32.39 10
3/11/2011 32.43 32.56 32.43 32.51 5
3/10/2011 32.38 32.53 32.25 32.29 20
3/9/2011 32.92 32.92 32.91 32.91 6
3/8/2011 32.79 33.05 32.54 33.01 113
3/7/2011 33.15 33.15 32.60 32.76 229
3/4/2011 32.93 32.93 32.93 32.93 2
3/3/2011 33.22 33.22 33.22 33.22 3
3/2/2011 32.70 32.70 32.70 32.70 0
3/1/2011 32.69 32.70 32.69 32.70 3
2/28/2011 32.91 32.93 32.90 32.93 48
2/25/2011 32.85 32.89 32.85 32.89 6
2/24/2011 32.26 32.26 32.26 32.26 8
2/23/2011 32.77 32.77 32.77 32.77 0
2/22/2011 32.96 32.96 32.77 32.77 14
2/18/2011 33.42 33.42 33.42 33.42 2
2/17/2011 33.26 33.26 33.26 33.26 0
2/16/2011 33.26 33.26 33.17 33.26 24
2/15/2011 32.92 32.92 32.92 32.92 0
2/14/2011 33.08 33.08 32.92 32.92 12
2/11/2011 32.68 32.95 32.68 32.95 23
2/10/2011 32.72 32.72 32.72 32.72 5
2/9/2011 32.68 32.68 32.68 32.68 13
2/8/2011 32.66 32.70 32.66 32.70 3
2/7/2011 32.32 32.32 32.32 32.32 0
2/4/2011 32.32 32.32 32.32 32.32 0
2/3/2011 32.23 32.32 32.23 32.32 24
2/2/2011 32.20 32.20 32.15 32.15 6
2/1/2011 32.06 32.19 32.06 32.19 43
1/31/2011 31.79 31.80 31.76 31.76 14
1/28/2011 31.48 31.58 31.48 31.58 45
1/27/2011 32.00 32.06 32.00 32.06 15
1/26/2011 31.86 31.86 31.83 31.83 3
1/25/2011 31.75 31.75 31.44 31.45 67
1/24/2011 31.66 31.66 31.66 31.66 1
1/21/2011 31.44 31.62 31.42 31.46 646
1/20/2011 31.30 31.30 31.30 31.30 8
1/19/2011 31.69 31.69 31.69 31.69 0
1/18/2011 31.69 31.69 31.69 31.69 0
1/14/2011 31.69 31.69 31.69 31.69 0
1/13/2011 31.69 31.69 31.69 31.69 0
1/12/2011 31.69 31.69 31.69 31.69 1
1/11/2011 31.35 31.35 31.35 31.35 2
1/10/2011 31.23 31.28 31.08 31.28 15
1/7/2011 31.36 31.36 31.07 31.07 8
1/6/2011 31.37 31.37 31.37 31.37 4
1/5/2011 31.32 31.32 31.32 31.32 6
1/4/2011 31.48 31.48 31.00 31.00 2
1/3/2011 31.33 31.37 31.33 31.37 6
12/31/2010 31.15 31.15 31.06 31.06 3
12/30/2010 31.08 31.08 31.08 31.08 0
Marketplace
Trading Center