$51.56 +0.02 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
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
8/12/201343.1043.3843.1043.272,272
8/9/201343.3143.3643.3043.361,960
8/8/201343.2143.3443.1543.275,599
8/7/201342.8343.0642.8343.053,210
8/6/201343.2943.3043.2143.253,522
8/5/201343.6443.7043.5543.6349,892
8/2/201343.5643.6443.4343.644,509
8/1/201343.2743.6843.2743.6717,452
7/31/201343.0243.0342.8842.933,181
7/30/201342.7642.7642.6142.692,575
7/29/201342.6042.6242.5142.621,587
7/26/201342.5742.7342.3742.7316,455
7/25/201342.5942.8242.5642.823,876
7/24/201343.6943.6942.4842.54590
7/23/201343.0843.0842.9242.923,379
7/22/201342.9243.0142.8542.974,116
7/19/201342.7142.8642.7042.836,856
7/18/201342.7542.8042.7542.80921
7/17/201342.3942.5342.3542.4021,878
7/16/201342.4042.5442.2442.284,976
7/15/201342.4242.5342.4042.5311,234
7/12/201342.2342.3942.1942.333,994
7/11/201342.2342.2342.1242.233,101
7/10/201341.6441.6941.5341.612,691
7/9/201341.6641.6641.4241.5923,614
7/8/201341.3941.3941.1641.2611,193
7/5/201340.6941.0940.6341.0910,599
7/3/201340.4940.7340.4940.711,853
7/2/201340.8440.9040.6440.6411,194
7/1/201340.9140.9940.8040.801,524
6/28/201340.3340.5840.2440.294,918
6/27/201340.2440.5140.2440.444,975
6/26/201339.8840.2039.8240.013,699
6/25/201339.5739.6439.4639.644,781
6/24/201339.0939.4038.4639.2557,156
6/21/201339.8239.8639.2739.649,536
6/20/201340.2440.4639.7239.9122,337
6/19/201341.4141.4340.9040.906,887
6/18/201341.2141.5041.2141.449,654
6/17/201341.2041.2541.2041.206,617
6/14/201340.8641.1740.8040.801,242
6/13/201340.2940.6440.2940.641,143
6/12/201340.8740.8740.3540.354,263
6/11/201340.9440.9440.6840.796,758
6/10/201341.3441.3441.0941.128,468
6/7/201340.8341.0740.6341.054,677
6/6/201340.3740.4540.1540.444,944
6/5/201340.6440.6540.2340.238,741
6/4/201341.0241.0640.6840.692,341
6/3/201341.1241.1340.6941.0112,798
5/31/201341.3541.5441.0441.047,529
5/30/201341.5541.6641.4741.647,356
5/29/201341.2941.4041.0041.399,323
5/28/201341.7341.9641.4941.539,962
5/24/201341.2041.3040.9741.303,740
5/23/201340.9541.5040.9441.446,930
5/22/201342.1342.2141.4241.424,311
5/21/201342.0542.2141.9542.095,210
5/20/201341.8342.1541.8341.976,751
5/17/201341.7841.8041.7541.772,187
5/16/201341.7241.8041.4241.427,847
5/15/201341.4341.8041.4341.684,006
5/14/201341.1541.5341.1541.537,165
5/13/201340.9941.1440.9641.019,160
5/10/201340.9441.0840.8441.084,112
5/9/201340.9341.0140.8340.831,353
5/8/201340.8740.9340.8740.932,098
5/7/201340.5440.6540.4940.655,796
5/6/201340.3440.5140.3140.503,957
5/3/201340.2540.4640.2540.3618,625
5/2/201339.7739.8939.6739.892,789
5/1/201339.7839.7839.5239.5210,922
4/30/201339.8139.9839.8039.934,450
4/29/201339.6639.9439.6639.867,420
4/26/201339.7239.7239.4839.48616
4/25/201339.8439.9039.7139.712,573
4/24/201339.3739.5239.3739.521,122
4/23/201339.1139.3739.1139.3014,410
  • Showing 301-400 of 995 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center