$53.11 0.00 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

May. 28, 2015 | 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
5/28/201552.8453.1152.8453.1110,532
5/27/201552.9053.2452.8653.236,616
5/26/201553.4253.4252.7652.887,270
5/22/201553.4953.5453.2953.513,482
5/21/201553.3453.5553.3253.554,413
5/20/201553.2753.4553.1853.274,508
5/19/201553.3153.3253.1753.1715,254
5/18/201553.3153.5453.1753.546,130
5/15/201553.1653.2653.0653.2211,487
5/14/201553.1453.1652.8953.115,473
5/13/201553.0053.0052.7152.757,882
5/12/201552.7552.8252.3852.825,286
5/11/201552.7752.9852.7752.774,188
5/8/201553.0653.0652.8452.9142,205
5/7/201552.3952.5052.2852.463,740
5/6/201552.6952.6952.2952.292,901
5/5/201553.0353.0352.5552.554,883
5/4/201553.2553.2553.1853.182,617
5/1/201552.6053.0452.6053.044,492
4/30/201552.5152.7452.3952.452,642
4/29/201552.6452.9652.6452.943,993
4/28/201552.7752.9452.4652.921,994
4/27/201553.2653.5152.8052.803,625
4/24/201553.1353.3053.1353.185,521
4/23/201553.2353.5453.1553.312,553
4/22/201553.0353.1952.8253.073,320
4/21/201553.3853.4152.8552.9214,829
4/20/201553.0353.2153.0353.057,047
4/17/201552.9153.0152.5652.799,792
4/16/201553.3753.5853.2553.375,751
4/15/201553.3653.6153.3653.534,903
4/14/201552.8853.0652.6753.0211,008
4/13/201553.0453.0452.8152.888,547
4/10/201553.2053.2052.9653.177,161
4/9/201552.9753.0652.7653.062,027
4/8/201552.7952.8252.7152.7811,611
4/7/201553.0253.0352.6552.7114,205
4/6/201552.3052.9652.3052.858,129
4/2/201551.9252.4151.9252.293,144
4/1/201551.8452.0751.8452.0412,427
3/31/201552.1952.4652.1752.3711,989
3/30/201552.2552.5152.1652.512,788
3/27/201551.3851.8351.3851.8315,604
3/26/201551.3851.7651.3751.488,767
3/25/201552.2052.2051.6751.678,198
3/24/201552.5352.5352.2552.257,490
3/23/201552.6452.8552.6052.6419,498
3/20/201552.6152.6552.4152.624,213
3/19/201552.4952.4952.2352.283,589
3/18/201551.7452.7851.6352.6411,169
3/17/201551.5051.8351.5051.7615,424
3/16/201551.3451.8451.3451.8017,785
3/13/201551.4251.4251.0451.305,445
3/11/201551.2051.2250.9051.174,604
3/10/201551.1451.2551.0251.0610,804
3/9/201551.9151.9151.6351.7649,331
3/6/201552.0252.0451.5651.6019,846
3/5/201552.4052.4352.3152.313,165
3/4/201552.2152.3252.0652.2553,003
3/3/201552.5952.6252.4152.616,027
3/2/201552.6852.7752.4952.7714,258
2/27/201552.6452.7652.5052.504,185
2/26/201552.9052.9052.6252.624,219
2/25/201552.9853.0552.8652.914,200
2/24/201552.6852.9752.6852.8918,281
2/23/201552.7052.8152.6152.618,083
2/20/201552.7052.8752.5052.8710,978
2/19/201552.4852.7852.3452.617,255
2/18/201552.4652.6252.3552.6218,515
2/17/201552.2252.5252.0152.4319,755
2/13/201552.0452.2751.9952.2117,610
2/12/201551.5451.9851.5451.905,927
2/11/201551.3651.4851.1051.32141,228
2/10/201551.5251.5251.0151.528,548
2/9/201551.0251.4251.0251.2233,999
2/6/201551.5851.7151.2751.2811,036
2/5/201551.0851.5850.9951.5815,423
2/4/201550.9651.1150.7650.866,498
2/3/201550.7651.1250.6251.109,163
2/2/201549.7350.2349.3150.234,028
1/30/201549.6650.1249.4249.684,994
1/29/201549.4350.0549.3049.985,004
1/28/201550.5050.5850.0050.0015,894
1/27/201550.4150.7150.1050.597,951
1/26/201550.2650.6050.2650.543,677
1/23/201550.4950.5050.2550.256,166
1/22/201549.8350.5249.8350.528,301
1/21/201549.8049.9949.6949.9311,214
1/20/201549.6549.6549.0549.4714,910
1/16/201548.7549.5248.7549.525,607
1/15/201549.4249.4248.8148.8118,397
1/14/201549.1849.4448.7949.369,767
1/13/201550.2350.2649.2649.494,834
1/12/201549.3049.6549.3049.575,525
1/9/201550.6050.6049.7750.105,605
1/8/201550.0250.4850.0250.348,872
1/6/201549.6849.6948.7149.1410,893
1/5/201550.2350.2349.3949.686,709
1/2/201551.0751.0750.3150.8229,000
12/31/201451.3551.3550.6950.691,961
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center