GUGGENHEIM RUSSELL MIDCAP EQUA $41.21

down -0.23


24/5/2013 11:24 AM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
3/13/2012 34.37 34.64 34.32 34.64 18
3/12/2012 34.10 34.10 34.00 34.00 20
3/9/2012 34.05 34.05 34.05 34.05 1
3/8/2012 33.63 34.00 33.63 33.96 27
3/7/2012 33.41 33.56 33.28 33.56 39
3/6/2012 33.38 33.38 33.13 33.13 483
3/5/2012 33.92 33.93 33.74 33.90 129
3/2/2012 34.37 34.38 34.14 34.17 102
3/1/2012 34.38 34.47 34.28 34.28 86
2/29/2012 34.48 34.48 34.15 34.19 32
2/28/2012 34.46 34.49 34.23 34.23 49
2/27/2012 34.21 34.48 34.21 34.42 33
2/24/2012 34.46 34.54 34.41 34.41 20
2/23/2012 34.24 34.41 34.20 34.38 102
2/22/2012 34.32 34.33 34.10 34.19 51
2/21/2012 34.58 34.58 34.25 34.34 43
2/17/2012 34.58 34.62 34.47 34.47 20
2/16/2012 34.20 34.38 34.14 34.37 16
2/15/2012 34.02 34.06 33.91 33.94 67
2/14/2012 33.81 33.95 33.81 33.94 175
2/13/2012 34.04 34.15 33.86 33.90 88
2/10/2012 33.74 33.80 33.65 33.73 108
2/9/2012 34.08 34.08 33.73 34.06 168
2/8/2012 33.95 33.99 33.74 33.94 35
2/7/2012 33.69 33.87 33.69 33.85 374
2/6/2012 33.70 33.78 33.70 33.77 37
2/3/2012 33.70 33.82 33.64 33.79 605
2/2/2012 33.26 33.39 33.21 33.31 38
2/1/2012 32.98 33.29 32.98 33.15 334
1/31/2012 33.03 33.03 32.56 32.68 54
1/30/2012 32.47 32.85 32.47 32.83 48
1/27/2012 32.91 33.06 32.91 33.03 45
1/26/2012 33.29 33.29 32.69 32.78 106
1/25/2012 32.61 33.03 32.52 32.99 88
1/24/2012 32.35 32.62 32.23 32.62 142
1/23/2012 32.54 32.70 32.33 32.47 99
1/20/2012 32.43 32.45 32.37 32.45 72
1/19/2012 32.48 32.63 32.36 32.57 75
1/18/2012 32.14 32.32 32.06 32.32 39
1/17/2012 32.19 32.19 31.79 31.81 32
1/13/2012 31.76 31.76 31.56 31.74 481
1/12/2012 31.87 32.04 31.81 32.01 425
1/11/2012 31.74 31.92 31.74 31.91 152
1/10/2012 31.81 31.84 31.77 31.79 295
1/9/2012 31.30 31.45 31.26 31.30 12
1/6/2012 31.37 31.44 31.17 31.30 157
1/5/2012 30.98 31.32 30.77 31.25 222
1/4/2012 31.02 31.14 30.92 31.12 247
1/3/2012 31.31 31.50 31.10 31.18 97
12/30/2011 30.85 30.96 30.78 30.78 97
12/29/2011 30.61 30.85 30.61 30.83 128
12/28/2011 31.01 31.01 30.50 30.52 72
12/27/2011 31.02 31.07 30.90 30.98 182
12/23/2011 30.94 30.95 30.90 30.93 43
12/22/2011 30.65 30.83 30.56 30.78 96
12/21/2011 30.27 30.41 30.08 30.41 64
12/20/2011 29.84 30.20 29.84 30.20 34
12/19/2011 29.90 29.90 29.48 29.53 22
12/16/2011 29.86 30.00 29.71 29.74 115
12/15/2011 29.81 29.81 29.61 29.62 1176
12/14/2011 29.78 29.78 29.43 29.44 124
12/13/2011 30.72 30.78 30.43 30.43 62
12/12/2011 30.47 30.51 30.21 30.46 140
12/9/2011 30.51 30.99 30.51 30.99 142
12/8/2011 30.89 30.96 30.43 30.55 273
12/7/2011 31.10 31.21 30.75 31.20 1106
12/6/2011 31.15 31.41 31.08 31.31 188
12/5/2011 31.48 31.58 31.09 31.26 868
12/2/2011 31.23 31.33 30.99 31.02 119
12/1/2011 30.92 31.18 30.87 30.97 930
11/30/2011 30.70 31.04 30.54 31.01 364
11/29/2011 29.51 29.80 29.51 29.63 187
11/28/2011 29.66 29.74 29.31 29.53 484
11/25/2011 28.63 28.90 28.60 28.60 94
11/23/2011 28.99 28.99 28.67 28.67 207
11/22/2011 29.48 29.71 29.38 29.56 551
11/21/2011 29.78 29.78 29.37 29.65 2228
11/18/2011 30.39 30.39 30.17 30.25 245
11/17/2011 30.83 30.86 30.18 30.21 116
11/16/2011 31.04 31.34 30.84 30.84 360
11/15/2011 31.09 31.39 31.03 31.29 19
11/14/2011 31.26 31.34 31.00 31.18 67
11/11/2011 31.22 31.50 31.22 31.42 55
11/10/2011 30.89 30.89 30.63 30.80 136
11/9/2011 31.06 31.06 30.53 30.53 64
11/8/2011 31.73 31.84 31.39 31.84 258
11/7/2011 31.44 31.51 31.14 31.51 80
11/4/2011 31.10 31.55 31.10 31.50 55
11/3/2011 31.20 31.53 30.81 31.49 124
11/2/2011 30.79 30.92 30.56 30.80 258
11/1/2011 30.20 30.58 30.07 30.22 568
10/31/2011 31.83 31.83 31.29 31.33 318
10/28/2011 31.96 32.12 31.88 32.06 299
10/27/2011 31.98 32.28 31.43 32.02 2603
10/26/2011 30.77 30.83 30.29 30.83 208
10/25/2011 30.66 30.83 30.30 30.30 414
10/24/2011 30.24 31.12 30.24 30.99 897
10/21/2011 30.04 30.31 29.96 30.20 613
10/20/2011 29.47 29.54 29.25 29.50 51
10/19/2011 29.78 30.01 29.52 29.52 77
Marketplace
Trading Center