$49.23 +0.26 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Oct. 24, 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
1/3/201446.4046.4046.2446.274,613
1/2/201446.5046.5046.1346.2011,748
12/31/201346.6146.6846.5246.6011,511
12/30/201346.4746.5646.4746.484,902
12/27/201346.4546.4746.4546.474,636
12/26/201346.4546.4746.3246.4718,623
12/24/201346.1346.3946.1346.391,694
12/23/201346.2446.2546.1246.2112,799
12/20/201345.5647.1645.5645.928,096
12/19/201346.0546.0545.8045.9719,269
12/18/201345.4946.0145.3845.97149,865
12/17/201345.4745.6045.3345.5631,898
12/16/201345.5445.5945.4745.584,249
12/13/201345.3345.4345.0945.3125,841
12/12/201345.1545.3045.0345.1615,687
12/11/201345.6545.6745.1445.1713,894
12/10/201345.9446.0645.8045.8521,909
12/9/201345.9845.9945.8445.842,471
12/6/201345.8845.9345.8045.801,944
12/5/201345.6545.6545.4945.543,929
12/4/201345.7645.7645.4545.45816
12/3/201345.5145.7945.4345.567,881
12/2/201345.8346.0245.7645.7611,299
11/29/201345.7945.7945.7945.79100
11/27/201345.8845.8845.7945.791,067
11/26/201345.7345.9045.7345.814,014
11/25/201346.0546.0545.7345.732,595
11/22/201345.7045.8845.6745.881,300
11/21/201345.2645.8145.2645.814,082
11/20/201345.6045.6045.2845.315,629
11/19/201345.7645.7745.4045.504,973
11/18/201346.2046.2046.0546.054,584
11/15/201346.0146.1845.9846.184,636
11/14/201345.6745.9545.6745.931,948
11/13/201345.3645.3645.3645.36654
11/12/201345.2645.3545.1645.351,182
11/11/201345.2945.4345.2445.436,396
11/8/201344.8145.1944.7645.195,638
11/7/201345.1245.1244.6544.652,382
11/6/201345.4845.4845.4845.481,970
11/5/201345.4845.6245.4845.62783
11/4/201345.5845.7445.5545.7410,672
11/1/201345.1445.4045.1045.403,653
10/31/201345.5745.5745.2045.374,951
10/30/201346.0746.0745.4445.449,074
10/29/201345.7345.7645.5345.6311,558
10/28/201345.5345.5945.4345.556,232
10/25/201345.4245.5345.3345.533,712
10/24/201345.1545.3445.1145.275,023
10/23/201345.3045.3045.0745.219,911
10/22/201345.5345.5845.2045.5062,718
10/21/201345.1745.3144.9945.134,526
10/18/201344.7445.2244.7445.226,889
10/17/201344.4244.9344.4244.936,968
10/16/201344.3744.4544.3444.3810,046
10/15/201344.1444.2343.8443.843,217
10/14/201343.9444.3243.8344.212,918
10/11/201343.6344.1943.6344.0413,364
10/10/201343.2143.8143.2143.814,347
10/9/201343.0143.1542.7942.973,617
10/8/201343.6943.7443.1243.124,329
10/7/201343.9443.9443.8943.892,633
10/4/201344.0344.1844.0344.181,900
10/3/201343.6843.8543.6843.841,800
10/2/201343.8644.1543.7744.063,060
10/1/201343.9844.0743.9444.024,450
9/30/201343.4943.7443.4843.604,982
9/27/201343.6643.7543.6643.732,087
9/26/201343.9943.9943.7743.8512,971
9/25/201343.6443.9043.6443.834,255
9/24/201343.7744.0143.5543.963,774
9/23/201343.8243.8243.5843.732,076
9/20/201344.3944.3943.9143.914,558
9/19/201344.6844.6844.3444.384,457
9/18/201344.0944.5543.8044.5510,633
9/17/201343.8544.0543.8544.0518,125
9/16/201344.0744.0743.8043.802,879
9/13/201343.4243.4543.4143.45613
9/12/201343.5443.5443.3043.3618,332
9/11/201343.3343.4343.3043.431,467
9/10/201343.3343.3643.2743.354,174
9/9/201342.7343.0642.7343.061,094
9/6/201342.2042.7342.1242.631,975
9/5/201342.4442.4442.4442.44200
9/4/201342.0742.3242.0342.315,740
9/3/201341.5342.0641.5341.708,398
8/30/201342.1842.1841.7841.786,698
8/29/201341.9942.3041.9942.203,380
8/28/201341.8142.1641.8142.0417,841
8/27/201342.3042.3541.9141.984,507
8/26/201342.9542.9542.6842.68613
8/23/201342.6442.7542.6442.751,228
8/22/201342.3342.6742.3342.644,566
8/21/201342.3542.4142.2242.412,319
8/20/201342.0342.4841.9842.4318,145
8/19/201342.3742.3742.0042.012,432
8/16/201342.3842.5142.2742.363,163
8/15/201342.5642.5642.4042.4613,268
8/14/201343.3443.3443.1343.133,474
8/13/201343.1843.3543.1843.332,209
  • Showing 201-300 of 973 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center