$49.58 0.00 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
12/17/201448.7349.6648.5649.588,396
12/16/201448.5649.4448.5148.519,928
12/15/201449.4249.4248.5248.7611,211
12/12/201449.4649.4948.9848.9826,228
12/11/201447.5250.2547.5249.6028,300
12/10/201450.1250.1249.3749.459,442
12/9/201449.9450.4449.8850.4215,062
12/8/201450.8850.8850.1950.215,678
12/5/201450.7250.9550.4650.727,750
12/4/201450.7050.7950.6050.666,986
12/3/201450.8350.9650.6750.9014,381
12/2/201450.3050.6550.3050.5010,328
12/1/201450.2450.4850.2350.329,000
11/28/201451.2851.2851.1151.125,392
11/26/201451.3451.6151.3451.4211,163
11/25/201451.6751.6751.2651.5614,084
11/24/201451.6051.6051.4151.544,665
11/21/201451.8751.8751.3651.365,971
11/20/201450.7951.0850.7951.082,981
11/19/201451.0051.0050.6850.786,027
11/18/201450.7851.0550.7850.9826,008
11/17/201450.4850.7850.4850.5732,988
11/14/201450.6750.6950.4150.694,741
11/13/201450.7750.7850.4350.5611,519
11/12/201450.6450.8850.6450.884,865
11/11/201450.9350.9350.6550.8211,125
11/10/201450.8750.9450.7150.7712,560
11/7/201450.7050.8650.7050.787,001
11/6/201450.3050.6150.2650.5910,161
11/5/201450.3150.3350.1150.309,881
11/4/201450.2650.3149.9649.99152,415
11/3/201450.6751.7148.2150.416,686
10/31/201450.4450.4550.2150.3511,759
10/30/201449.3649.8849.3649.786,828
10/29/201449.8949.8949.2649.6029,294
10/28/201449.0849.6149.0849.596,038
10/27/201448.6948.9748.5348.878,076
10/24/201449.0649.2348.7449.2310,637
10/23/201448.9449.1948.7348.979,282
10/22/201448.9949.0648.3048.3013,308
10/21/201448.5448.6948.5248.694,899
10/20/201447.3647.6447.1247.623,406
10/17/201447.1047.5646.9547.1958,338
10/16/201445.3846.9245.3846.8425,843
10/15/201445.6546.5645.1946.3143,776
10/14/201446.3146.8045.3146.3724,048
10/13/201446.9747.1045.9345.9322,090
10/10/201446.5747.8046.5247.2838,358
10/9/201448.4848.5047.6547.658,711
10/8/201448.2248.8747.7048.8611,768
10/7/201448.7948.8448.3448.345,178
10/6/201449.2249.2648.7549.003,230
10/3/201448.7649.1048.5848.9225,929
10/2/201446.4048.7546.3248.63189,444
10/1/201449.0049.1848.4348.6630,367
9/30/201449.4449.6849.2649.3310,576
9/29/201449.2749.7149.2749.716,491
9/26/201449.5549.6749.3149.673,691
9/25/201449.4749.4749.2149.2114,068
9/24/201449.6450.1149.5750.096,243
9/23/201449.9650.1149.7549.7911,268
9/22/201450.5550.5549.9550.025,842
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
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center