GUGGENHEIM RUSSELL MIDCAP EQUA $41.77

up +0.35


17/5/2013 04:17 PM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
5/17/2013 41.78 41.80 41.75 41.77 22
5/16/2013 41.72 41.80 41.42 41.42 79
5/15/2013 41.43 41.80 41.43 41.68 41
5/14/2013 41.15 41.53 41.15 41.53 72
5/13/2013 40.99 41.14 40.96 41.01 92
5/10/2013 40.94 41.08 40.84 41.08 42
5/9/2013 40.93 41.01 40.83 40.83 14
5/8/2013 40.87 40.93 40.87 40.93 21
5/7/2013 40.54 40.65 40.49 40.65 58
5/6/2013 40.34 40.51 40.31 40.50 40
5/3/2013 40.25 40.46 40.25 40.36 187
5/2/2013 39.77 39.89 39.67 39.89 28
5/1/2013 39.78 39.78 39.52 39.52 110
4/30/2013 39.81 39.98 39.80 39.93 45
4/29/2013 39.66 39.94 39.66 39.86 75
4/26/2013 39.72 39.72 39.48 39.48 7
4/25/2013 39.84 39.90 39.71 39.71 26
4/24/2013 39.37 39.52 39.37 39.52 12
4/23/2013 39.11 39.37 39.11 39.30 145
4/22/2013 38.53 39.02 38.53 38.96 224
4/19/2013 38.81 38.83 38.68 38.75 42
4/18/2013 38.52 38.62 38.37 38.42 150
4/17/2013 39.02 39.02 38.38 38.49 47
4/16/2013 38.85 39.14 38.79 39.14 12
4/15/2013 39.46 39.46 38.64 38.64 43
4/12/2013 39.74 39.80 39.56 39.78 36
4/11/2013 39.97 40.01 39.97 40.01 11
4/10/2013 39.78 39.79 39.76 39.79 15
4/9/2013 38.93 39.28 38.92 39.28 77
4/8/2013 38.77 38.89 38.73 38.89 27
4/5/2013 38.36 38.74 37.80 38.74 105
4/4/2013 38.72 38.86 38.67 38.76 73
4/3/2013 39.39 39.39 38.62 38.66 31
4/2/2013 39.57 39.57 39.24 39.24 23
4/1/2013 39.52 39.70 39.25 39.30 38
3/28/2013 39.45 39.66 39.45 39.66 23
3/27/2013 39.23 39.49 39.11 39.45 192
3/26/2013 39.32 39.39 39.28 39.39 15
3/25/2013 39.36 39.38 39.13 39.24 30
3/22/2013 39.26 39.28 39.20 39.26 6
3/21/2013 39.39 39.39 39.18 39.20 29
3/20/2013 39.31 39.52 39.30 39.51 72
3/19/2013 39.33 39.33 38.86 39.08 29
3/18/2013 39.37 39.41 39.25 39.25 26
3/15/2013 39.45 39.52 39.42 39.42 21
3/14/2013 39.40 39.56 39.39 39.52 34
3/13/2013 39.19 39.35 39.13 39.34 55
3/12/2013 39.24 39.25 39.06 39.21 55
3/11/2013 39.06 39.17 38.97 39.17 83
3/8/2013 38.98 39.12 38.83 39.11 43
3/7/2013 38.72 38.81 38.72 38.79 15
3/6/2013 38.62 38.66 38.62 38.65 15
3/5/2013 38.51 38.63 38.50 38.56 33
3/4/2013 38.01 38.16 37.90 38.16 68
3/1/2013 37.87 38.08 37.75 38.07 327
2/28/2013 38.08 38.18 38.06 38.06 25
2/27/2013 37.91 38.15 37.89 38.15 49
2/26/2013 37.39 37.53 37.25 37.49 34
2/25/2013 38.19 38.25 37.62 37.62 13
2/22/2013 38.00 38.00 37.94 37.99 42
2/21/2013 37.97 37.97 37.56 37.64 21
2/20/2013 38.63 38.63 38.40 38.40 33
2/19/2013 38.53 38.71 38.53 38.71 103
2/15/2013 38.58 38.58 38.48 38.48 29
2/14/2013 38.28 38.44 38.28 38.44 8
2/13/2013 38.41 38.41 38.21 38.30 56
2/12/2013 38.24 38.26 38.19 38.26 35
2/11/2013 38.17 38.19 38.17 38.19 17
2/8/2013 37.97 38.25 37.92 38.23 243
2/7/2013 38.04 38.04 37.78 37.93 45
2/6/2013 38.03 38.04 37.99 38.03 98
2/5/2013 37.74 37.99 37.74 37.88 532
2/4/2013 37.78 37.90 37.65 37.65 84
2/1/2013 37.88 38.00 37.87 37.98 19
1/31/2013 37.62 37.69 37.60 37.69 22
1/30/2013 37.69 37.70 37.63 37.68 17
1/29/2013 37.56 37.68 37.56 37.68 44
1/28/2013 37.60 37.68 37.59 37.60 21
1/25/2013 37.57 37.76 37.54 37.76 31
1/24/2013 37.46 37.56 37.33 37.43 124
1/23/2013 37.42 37.42 37.17 37.30 207
1/22/2013 37.02 37.31 36.98 37.31 58
1/18/2013 36.92 37.05 36.85 37.05 70
1/17/2013 36.77 36.99 36.72 36.90 160
1/16/2013 36.55 36.61 36.52 36.61 382
1/15/2013 36.32 36.61 36.32 36.61 44
1/14/2013 36.45 36.45 36.39 36.44 12
1/11/2013 36.32 36.42 36.30 36.42 29
1/10/2013 36.36 36.43 36.27 36.41 69
1/9/2013 36.24 36.31 36.24 36.27 35
1/8/2013 36.17 36.20 36.00 36.11 85
1/7/2013 36.28 36.28 36.22 36.27 49
1/4/2013 36.18 36.44 36.18 36.42 208
1/3/2013 36.10 36.28 36.03 36.11 158
1/2/2013 35.86 36.06 35.80 36.03 38
12/31/2012 34.59 35.21 34.48 35.19 82
12/28/2012 34.70 34.79 34.64 34.64 60
12/27/2012 35.00 35.00 34.76 34.92 16
12/26/2012 34.97 35.06 34.96 35.06 20
12/24/2012 35.07 35.17 35.07 35.17 6
Marketplace
Trading Center