$50.63 -0.32 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Sep. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
9/19/201450.9651.1150.5750.6312,024
9/18/201451.2851.2850.8850.958,819
9/17/201450.9351.2650.8750.8724,014
9/16/201450.3751.0750.3751.0216,243
9/15/201450.6650.7350.5550.674,623
9/12/201451.7151.7150.7050.817,812
9/11/201451.1451.3351.0751.336,351
9/10/201451.0851.0850.7751.035,206
9/9/201451.3051.3050.9050.995,369
9/8/201451.3451.4851.1851.329,635
9/5/201451.2851.5151.0651.516,059
9/4/201451.4751.5751.1651.216,357
9/3/201451.6551.6551.3751.394,071
9/2/201451.3551.5551.2751.3530,038
8/29/201451.1851.4351.1451.404,057
8/28/201450.9951.2350.9751.1518,850
8/27/201451.0551.1951.0551.1911,030
8/26/201452.3052.3051.1351.207,423
8/25/201452.6052.6051.0051.0711,003
8/22/201450.6450.9050.6450.848,271
8/21/201450.9050.9050.7450.817,923
8/20/201450.6350.7650.5150.763,300
8/19/201450.6050.6850.5350.6511,103
8/18/201450.3550.3850.2250.315,919
8/15/201450.0650.1149.6749.9019,647
8/14/201449.7049.9049.7049.906,895
8/13/201449.5849.6649.3449.635,395
8/12/201449.3949.5249.1049.153,510
8/11/201449.6149.6649.3549.4816,854
8/8/201448.6949.2048.5949.207,263
8/7/201449.1149.1348.5448.6713,917
8/6/201448.7449.0948.7448.949,483
8/5/201449.0049.1948.7748.9517,553
8/4/201448.9349.2148.7949.213,720
8/1/201449.0049.1948.6548.8426,093
7/31/201449.7149.7149.0549.0515,741
7/30/201450.0150.2549.9750.0031,660
7/29/201450.4250.5850.1950.1914,858
7/28/201450.2150.3250.0250.219,846
7/25/201450.4350.4350.2950.396,290
7/24/201450.6350.7150.4450.7111,781
7/23/201450.3650.5450.3650.444,956
7/22/201450.3350.6150.3350.553,909
7/21/201450.0950.2949.9950.2612,081
7/18/201450.0750.3750.0150.323,966
7/17/201450.2150.4749.7649.763,320
7/16/201450.3850.5050.2150.2911,358
7/15/201450.5850.6050.1150.345,440
7/14/201450.5550.5550.4550.505,712
7/11/201450.2950.4550.2450.4310,008
7/10/201450.0150.6050.0050.3718,533
7/9/201450.6050.7250.5750.6911,599
7/8/201450.7050.7050.3550.537,651
7/7/201451.2051.2050.7950.9111,673
7/3/201451.4051.4051.1651.358,775
7/2/201451.3451.3451.1751.197,281
7/1/201451.3551.5351.2151.3514,320
6/30/201450.8051.1550.8051.1517,920
6/27/201450.5950.8350.5950.739,671
6/26/201450.6550.6650.4850.665,736
6/25/201450.2250.7150.2250.7110,821
6/24/201450.7051.0250.4650.4812,188
6/20/201450.7150.8550.7150.8216,299
6/19/201450.7950.8350.6350.835,770
6/18/201450.4550.7950.3950.798,743
6/17/201450.1150.5250.1150.348,506
6/16/201450.0650.2249.9750.1913,895
6/13/201449.7850.0649.7850.0620,015
6/12/201449.8050.0249.6949.855,294
6/11/201449.9750.0849.8350.0016,996
6/10/201450.0450.1750.0050.1729,366
6/9/201450.3450.4450.1950.225,047
6/6/201450.1650.2450.1250.184,383
6/5/201449.7349.9149.5149.916,877
6/4/201449.4049.5749.3949.4033,696
6/3/201449.0849.3849.0849.3814,816
6/2/201449.4249.4248.9349.3115,674
5/30/201449.0849.3049.0149.204,058
5/29/201449.0049.2548.9649.204,628
5/28/201449.2149.2148.7748.8714,393
5/27/201448.9849.0348.8548.99163,339
5/23/201448.5448.6948.4948.697,796
5/22/201448.4148.5248.3848.453,506
5/21/201448.2448.2948.0448.153,482
5/20/201448.1748.2247.7947.798,574
5/19/201448.1548.3948.1548.3121,442
5/16/201448.0048.2747.8048.277,768
5/15/201448.1148.1147.5147.879,638
5/13/201448.8748.8948.4748.497,615
5/12/201448.6448.7548.5048.7018,617
5/8/201448.3248.5847.9848.0010,355
5/7/201448.1748.1747.7948.053,974
5/6/201448.4948.5348.1248.2910,407
5/5/201448.2248.5048.1248.5026,422
5/2/201448.5848.6348.4648.5065,970
5/1/201448.4948.7548.3148.509,866
4/30/201448.1948.4048.0248.2710,301
4/29/201447.9948.2047.9647.988,675
4/28/201447.9547.9547.4447.863,936
4/25/201448.4848.4847.8748.1010,010
  • Showing 1-100 of 949 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center