$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
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
2/26/201337.3937.5337.2537.493,373
2/25/201338.1938.2537.6237.621,271
2/22/201338.0038.0037.9438.004,148
2/21/201337.9737.9737.5637.642,005
2/20/201338.6338.6338.4038.403,290
2/19/201338.5338.7138.5338.7110,253
2/15/201338.5838.5838.4838.482,830
2/14/201338.2838.4438.2838.44709
2/13/201338.4138.4138.2138.305,562
2/12/201338.2438.2638.1938.263,492
2/11/201338.1738.1938.1738.191,664
2/8/201337.9738.2537.9238.2324,229
2/7/201338.0438.0437.7837.934,483
2/6/201338.0338.0437.9938.039,726
2/5/201337.7437.9937.7437.8853,192
2/4/201337.7837.9037.6537.658,320
2/1/201337.8838.0037.8737.981,888
1/31/201337.6237.6937.6037.692,121
1/30/201337.6937.7037.6337.681,638
1/29/201337.5637.6837.5637.684,387
1/28/201337.6037.6837.5937.602,024
1/25/201337.5737.7637.5437.763,056
1/24/201337.4637.5637.3337.4312,384
1/23/201337.4237.4237.1737.3020,692
1/22/201337.0237.3136.9837.315,750
1/18/201336.9237.0536.8537.056,960
1/17/201336.7736.9936.7236.9015,991
1/16/201336.5536.6136.5236.6138,153
1/15/201336.3236.6136.3236.614,344
1/14/201336.4536.4536.3936.441,172
1/11/201336.3236.4236.3036.422,869
1/10/201336.3636.4336.2736.416,855
1/9/201336.2436.3136.2436.273,418
1/8/201336.1736.2036.0036.118,411
1/7/201336.2836.2836.2236.274,874
1/4/201336.1836.4436.1836.4220,732
1/3/201336.1036.2836.0336.1115,799
1/2/201335.8636.0635.8036.033,766
12/31/201234.5935.2134.4835.198,126
12/28/201234.7034.7934.6434.645,971
12/27/201235.0035.0034.7634.921,531
12/26/201234.9735.0634.9635.061,935
12/24/201235.0735.1735.0735.17594
12/21/201235.1535.3235.1135.2311,874
12/20/201235.6435.7735.6435.761,857
12/19/201235.7835.8335.6335.638,065
12/18/201235.4135.6735.4035.667,027
12/17/201235.1135.2435.0735.134,848
12/14/201235.0335.1435.0335.073,642
12/13/201235.2035.2334.9534.9518,535
12/12/201235.2735.3635.1735.1712,235
12/11/201235.1735.2935.1635.163,696
12/10/201234.8335.0534.8335.0336,261
12/7/201234.7934.7934.7934.79356
12/6/201234.7434.7534.6734.702,303
12/5/201234.6034.7234.5534.704,167
12/4/201234.4934.5534.4034.554,065
12/3/201234.6734.6734.5534.552,526
11/30/201234.6434.6434.5834.581,053
11/29/201234.5834.5834.4534.581,427
11/28/201234.1134.2334.1134.23717
11/27/201234.1834.3334.1334.136,367
11/26/201234.1734.2034.0434.123,444
11/23/201234.2734.2734.2734.27100
11/21/201233.7733.8333.7733.83320
11/20/201233.6833.7433.6433.745,646
11/19/201233.5833.7333.5833.732,289
11/16/201232.7033.0932.7033.0410,175
11/15/201232.8632.9732.7032.744,783
11/14/201233.4333.4333.1633.162,645
11/13/201233.5133.6733.4933.495,343
11/12/201233.5333.5333.4433.532,374
11/9/201233.4033.5733.4033.543,425
11/8/201233.8333.8633.4633.4873,014
11/7/201234.2834.2933.9033.973,668
11/6/201234.6534.7434.6334.631,509
11/5/201234.3034.3034.2734.272,366
11/2/201234.5434.5434.2434.2410,891
11/1/201234.1134.5634.1134.562,141
10/31/201234.0034.0033.7633.894,382
10/26/201233.8634.0033.6433.844,093
10/25/201233.9733.9933.7733.8510,773
10/24/201233.8433.8533.7233.7222,188
10/23/201233.6733.8833.6733.881,772
  • Showing 401-500 of 973 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center