GUGGENHEIM RUSSELL MIDCAP EQUA $40.90

down -0.54


19/6/2013 04:19 PM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
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
12/21/2012 35.15 35.32 35.11 35.23 119
12/20/2012 35.64 35.77 35.64 35.76 19
12/19/2012 35.78 35.83 35.63 35.63 81
12/18/2012 35.41 35.67 35.40 35.66 71
12/17/2012 35.11 35.24 35.07 35.13 49
12/14/2012 35.03 35.14 35.03 35.07 37
12/13/2012 35.20 35.23 34.95 34.95 186
12/12/2012 35.27 35.36 35.17 35.17 123
12/11/2012 35.17 35.29 35.16 35.16 37
12/10/2012 34.83 35.05 34.83 35.03 363
12/7/2012 34.79 34.79 34.79 34.79 4
12/6/2012 34.74 34.75 34.67 34.70 24
12/5/2012 34.60 34.72 34.55 34.70 42
12/4/2012 34.49 34.55 34.40 34.55 41
12/3/2012 34.67 34.67 34.55 34.55 26
11/30/2012 34.64 34.64 34.58 34.58 11
11/29/2012 34.58 34.58 34.45 34.58 15
11/28/2012 34.12 34.23 34.12 34.23 8
11/27/2012 34.18 34.33 34.13 34.13 64
11/26/2012 34.17 34.20 34.04 34.12 35
11/23/2012 34.27 34.27 34.27 34.27 1
11/21/2012 33.77 33.83 33.77 33.83 4
11/20/2012 33.68 33.74 33.64 33.74 57
11/19/2012 33.58 33.73 33.58 33.73 23
11/16/2012 32.70 33.09 32.70 33.04 102
11/15/2012 32.86 32.97 32.70 32.74 48
11/14/2012 33.43 33.43 33.16 33.16 27
11/13/2012 33.51 33.67 33.49 33.49 54
11/12/2012 33.53 33.53 33.44 33.53 24
11/9/2012 33.40 33.56 33.40 33.54 35
11/8/2012 33.83 33.86 33.46 33.48 731
11/7/2012 34.28 34.29 33.90 33.97 37
11/6/2012 34.65 34.74 34.63 34.63 16
11/5/2012 34.30 34.30 34.27 34.27 24
11/2/2012 34.54 34.54 34.24 34.24 109
11/1/2012 34.11 34.56 34.11 34.56 22
10/31/2012 34.00 34.00 33.76 33.89 44
10/26/2012 33.86 34.00 33.63 33.84 41
10/25/2012 33.97 33.99 33.77 33.85 108
10/24/2012 33.84 33.85 33.72 33.72 222
10/23/2012 33.67 33.88 33.67 33.88 18
10/22/2012 34.43 34.43 34.07 34.18 33
10/19/2012 34.87 34.87 34.52 34.52 263
10/18/2012 34.86 34.99 34.82 34.99 50
10/17/2012 34.90 34.90 34.89 34.89 9
10/16/2012 34.48 34.68 34.48 34.62 19
10/15/2012 34.17 34.31 34.04 34.31 50
10/12/2012 34.35 34.35 34.02 34.02 7
10/11/2012 34.01 34.40 34.01 34.26 174
10/10/2012 34.23 34.23 33.96 33.96 39
10/9/2012 34.56 34.56 34.31 34.31 9
10/8/2012 34.61 34.61 34.58 34.61 20
10/5/2012 34.89 34.89 34.55 34.60 82
10/4/2012 34.46 34.69 34.42 34.69 745
10/3/2012 34.40 34.40 34.22 34.38 12
10/2/2012 34.22 34.37 34.18 34.33 27
10/1/2012 34.44 34.44 34.19 34.25 101
9/28/2012 34.09 34.24 34.09 34.24 4
9/27/2012 34.15 34.29 34.02 34.27 66
9/26/2012 34.13 34.13 33.81 33.81 137
9/25/2012 34.68 34.73 34.13 34.13 101
9/24/2012 34.71 34.72 34.64 34.64 1103
9/21/2012 34.92 34.92 34.86 34.86 4
9/20/2012 34.78 34.97 34.78 34.97 13
9/19/2012 35.05 35.17 35.00 35.11 220
9/18/2012 34.93 35.00 34.91 35.00 11
9/17/2012 35.43 35.43 35.10 35.10 69
9/14/2012 35.28 35.63 35.28 35.52 126
9/13/2012 34.65 35.20 34.65 35.17 56
9/12/2012 34.76 34.77 34.60 34.73 79
9/11/2012 34.62 34.62 34.54 34.58 58
9/10/2012 34.53 34.62 34.53 34.54 60
9/7/2012 34.47 34.62 34.47 34.62 89
9/6/2012 34.09 34.28 34.09 34.28 15
9/5/2012 33.64 33.69 33.60 33.64 50
9/4/2012 33.55 33.69 33.35 33.69 26
8/31/2012 33.53 33.64 33.42 33.57 102
8/30/2012 33.42 33.42 33.23 33.38 57
8/29/2012 33.50 33.62 33.42 33.58 43
Marketplace
Trading Center