GUGGENHEIM RUSSELL MIDCAP EQUA $41.44

up +0.24


18/6/2013 04:18 PM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
8/27/2012 33.55 33.55 33.51 33.51 18
8/24/2012 33.31 33.62 33.31 33.62 63
8/23/2012 33.54 33.59 33.47 33.59 105
8/22/2012 33.69 33.72 33.60 33.70 90
8/21/2012 33.88 34.08 33.74 33.79 33
8/20/2012 33.66 33.78 33.66 33.78 11
8/17/2012 33.76 33.85 33.76 33.81 25
8/16/2012 34.16 34.16 33.70 33.75 22
8/15/2012 33.42 33.50 33.41 33.50 29
8/14/2012 33.45 33.45 33.45 33.45 2
8/13/2012 33.41 33.42 33.22 33.36 45
8/10/2012 33.27 33.46 33.27 33.41 1550
8/9/2012 33.41 33.48 33.40 33.41 18
8/8/2012 33.29 33.34 33.20 33.26 101
8/7/2012 33.18 33.34 33.17 33.26 17
8/6/2012 32.91 32.92 32.85 32.92 16
8/3/2012 32.65 32.87 32.65 32.76 49
8/2/2012 32.08 32.31 31.85 32.00 75
8/1/2012 32.61 33.03 32.40 32.40 76
7/31/2012 32.70 32.72 32.70 32.72 11
7/30/2012 32.76 32.89 32.58 32.67 67
7/27/2012 32.21 32.84 32.20 32.84 11
7/26/2012 32.12 32.12 31.82 32.10 19
7/25/2012 31.66 31.76 30.53 31.54 75
7/24/2012 31.90 31.90 31.37 31.37 55
7/23/2012 31.92 32.07 31.57 31.99 22
7/20/2012 32.59 32.60 32.40 32.40 301
7/19/2012 32.65 32.79 32.60 32.75 14
7/18/2012 32.34 32.64 32.34 32.62 104
7/17/2012 32.22 32.38 32.22 32.33 45
7/16/2012 32.08 32.21 32.04 32.06 264
7/13/2012 32.26 32.37 32.23 32.37 21
7/12/2012 31.60 31.95 31.60 31.95 13
7/11/2012 32.15 32.22 31.86 32.10 17
7/10/2012 32.62 32.62 32.02 32.02 15
7/9/2012 32.50 32.50 32.36 32.48 24
7/6/2012 32.65 32.67 32.50 32.66 63
7/5/2012 32.95 33.15 32.95 33.02 56
7/3/2012 32.97 33.03 32.97 33.02 11
7/2/2012 32.53 32.72 32.53 32.72 9
6/29/2012 32.38 32.48 32.38 32.48 38
6/28/2012 31.53 31.66 31.35 31.66 26
6/27/2012 31.41 31.63 31.41 31.63 13
6/26/2012 31.09 31.26 31.03 31.26 72
6/25/2012 31.09 31.09 30.98 30.98 7
6/22/2012 31.55 31.64 31.46 31.64 52
6/21/2012 32.03 32.04 31.45 31.48 78
6/20/2012 32.27 32.27 32.15 32.15 14
6/19/2012 32.12 32.28 32.12 32.28 6
6/18/2012 31.55 31.89 31.55 31.89 50
6/15/2012 31.37 31.71 31.33 31.71 141
6/14/2012 31.22 31.55 31.22 31.52 51
6/13/2012 31.43 31.58 31.16 31.21 96
6/12/2012 31.45 31.61 31.16 31.60 44
6/11/2012 31.63 31.63 31.27 31.27 26
6/8/2012 31.40 31.78 31.40 31.77 27
6/7/2012 31.86 31.91 31.63 31.64 54
6/6/2012 31.28 31.75 31.28 31.65 47
6/5/2012 30.90 31.05 30.76 31.00 231
6/4/2012 30.90 30.90 28.20 30.59 187
6/1/2012 31.11 31.12 30.97 30.99 86
5/31/2012 31.60 31.80 31.54 31.80 60
5/30/2012 32.19 32.19 31.83 31.84 104
5/29/2012 32.45 32.56 32.27 32.39 74
5/25/2012 32.05 32.14 32.05 32.14 10
5/24/2012 32.16 32.20 31.86 32.06 28
5/23/2012 31.42 31.97 31.42 31.93 160
5/22/2012 31.95 32.11 31.90 31.96 892
5/21/2012 31.15 31.87 31.15 31.78 160
5/18/2012 31.65 31.65 28.92 31.07 93
5/17/2012 32.04 32.04 31.60 31.60 1084
5/16/2012 31.59 32.76 31.59 32.33 354
5/15/2012 32.76 32.76 32.42 32.46 37
5/14/2012 32.67 32.97 32.67 32.82 12
5/11/2012 33.44 33.44 33.19 33.19 3
5/10/2012 33.38 33.38 33.18 33.18 29
5/9/2012 32.58 33.26 32.58 33.26 11
5/8/2012 32.92 33.25 32.74 33.25 45
5/7/2012 33.18 33.45 33.18 33.38 45
5/4/2012 33.62 33.62 33.28 33.40 69
5/3/2012 34.30 34.30 33.82 33.86 43
5/2/2012 34.11 34.32 34.11 34.32 12
5/1/2012 34.58 34.63 34.55 34.55 15
4/30/2012 34.30 34.30 34.13 34.19 29
4/27/2012 34.42 34.42 34.12 34.35 117
4/26/2012 34.13 34.30 34.08 34.29 24
4/25/2012 33.77 33.88 33.77 33.88 15
4/24/2012 33.47 33.58 33.43 33.49 63
4/23/2012 33.28 33.37 33.02 33.37 22
4/20/2012 33.88 33.95 33.76 33.76 37
4/19/2012 33.93 33.97 33.93 33.97 6
4/18/2012 33.63 33.78 33.63 33.73 25
4/17/2012 33.57 33.98 33.57 33.91 47
4/16/2012 33.41 33.41 33.25 33.34 21
4/13/2012 33.53 33.60 33.43 33.43 22
4/12/2012 33.52 33.84 33.52 33.84 63
4/11/2012 33.10 33.33 33.10 33.19 137
4/10/2012 33.45 33.45 32.83 32.87 920
4/9/2012 33.50 33.64 33.50 33.64 96
4/5/2012 34.10 34.29 33.98 34.14 26
Marketplace
Trading Center