$48.66 0.00 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Oct. 1, 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
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
4/22/201338.5339.0238.5338.9622,347
4/19/201338.8138.8338.6838.754,173
4/18/201338.5238.6238.3738.4214,932
4/17/201339.0239.0238.3938.494,658
4/16/201338.8539.1438.7939.141,202
4/15/201339.4639.4638.6438.644,267
4/12/201339.7439.8039.5639.783,593
4/11/201339.9740.0139.9740.011,004
4/10/201339.7839.7939.7639.791,486
4/9/201338.9339.2838.9239.287,683
4/8/201338.8338.8938.7338.892,644
4/5/201338.3638.7437.8038.7410,441
4/4/201338.7238.8638.6738.767,221
4/3/201339.3939.3938.6238.663,084
4/2/201339.5739.5739.2439.242,243
4/1/201339.5239.7039.2539.303,752
3/28/201339.4539.6639.4539.662,220
3/27/201339.2339.4939.1139.4519,154
3/26/201339.3239.3939.2839.391,490
3/25/201339.3639.3839.1339.242,967
3/22/201339.2639.2839.2039.26516
3/21/201339.3939.3939.1839.202,825
3/20/201339.3139.5239.3039.517,108
3/19/201339.3339.3338.8639.082,845
3/18/201339.3739.4139.2539.252,593
3/15/201339.4539.5239.4239.422,086
3/14/201339.4039.5639.3939.523,359
3/13/201339.1939.3539.1339.345,475
3/12/201339.2439.2539.0639.215,483
3/11/201339.0639.1738.9739.178,214
3/8/201338.9839.1238.8339.114,295
3/7/201338.7238.8138.7238.791,448
3/6/201338.6238.6638.6238.651,467
3/5/201338.5138.6338.5038.563,249
3/4/201338.0138.1637.9038.166,739
3/1/201337.8738.0837.7538.0732,664
2/28/201338.0838.1838.0638.062,467
2/27/201337.9138.1537.8938.154,884
  • Showing 301-400 of 957 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center