GUGGENHEIM RUSSELL MIDCAP EQUA $41.30

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
10/19/2011 29.78 30.01 29.52 29.52 77
10/18/2011 29.32 29.97 28.94 29.97 110
10/17/2011 29.54 29.54 29.27 29.27 11
10/14/2011 29.98 29.98 29.58 29.97 79
10/13/2011 29.15 29.51 28.95 29.44 138
10/12/2011 29.30 29.71 29.30 29.40 38
10/11/2011 28.74 29.08 28.74 29.03 222
10/10/2011 28.88 28.98 28.69 28.98 153
10/7/2011 28.49 28.55 27.85 28.05 365
10/6/2011 27.64 28.41 27.64 28.41 440
10/5/2011 26.96 27.75 26.82 27.75 250
10/4/2011 25.94 26.48 25.67 26.05 763
10/3/2011 26.96 27.51 26.11 26.17 711
9/30/2011 27.64 27.93 27.44 27.44 142
9/29/2011 28.40 28.40 27.62 28.14 88
9/28/2011 28.94 28.95 28.10 28.10 90
9/27/2011 29.05 29.40 28.85 28.85 343
9/26/2011 28.13 28.13 27.57 27.96 84
9/23/2011 27.60 27.84 27.60 27.80 140
9/22/2011 27.74 27.91 27.32 27.60 1009
9/21/2011 29.65 29.66 28.71 28.71 43
9/20/2011 30.11 30.12 29.72 29.72 115
9/19/2011 29.54 29.82 29.54 29.82 38
9/16/2011 30.27 30.30 30.10 30.26 74
9/15/2011 30.07 30.27 29.99 30.27 250
9/14/2011 29.62 30.14 29.28 29.89 116
9/13/2011 29.11 29.49 29.07 29.49 159
9/12/2011 28.47 29.01 28.38 29.01 233
9/9/2011 29.30 29.48 28.74 28.97 214
9/8/2011 29.91 30.26 29.70 29.74 256
9/7/2011 29.56 30.12 29.56 30.12 92
9/6/2011 28.50 29.12 28.46 29.10 289
9/2/2011 29.55 29.68 29.21 29.32 1041
9/1/2011 30.66 30.99 30.09 30.13 312
8/31/2011 30.71 31.01 30.35 30.54 1162
8/30/2011 30.08 30.64 29.94 30.44 1770
8/29/2011 29.75 30.24 29.75 30.24 46
8/26/2011 28.26 29.17 27.98 29.13 223
8/25/2011 29.38 29.38 28.49 28.71 162
8/24/2011 28.73 28.75 28.58 28.61 17
8/23/2011 27.73 28.75 27.68 28.75 427
8/22/2011 28.33 28.33 27.61 27.73 132
8/19/2011 28.05 28.39 27.83 27.86 91
8/18/2011 28.58 28.63 28.01 28.02 1106
8/17/2011 30.10 30.10 29.56 29.71 404
8/16/2011 29.84 30.03 29.66 29.90 973
8/15/2011 29.78 30.20 29.73 30.20 555
8/12/2011 29.56 29.59 29.17 29.41 182
8/11/2011 28.10 29.21 27.97 29.21 118
8/10/2011 28.12 28.63 28.02 28.15 270
8/9/2011 27.77 28.90 27.18 28.90 2158
8/8/2011 28.50 28.77 27.16 27.25 2536
8/5/2011 30.20 30.24 28.70 29.51 1562
8/4/2011 31.00 31.05 29.88 29.90 383
8/3/2011 31.60 31.81 30.94 31.81 892
8/2/2011 32.63 32.64 31.70 31.73 158
8/1/2011 33.16 33.28 32.43 32.70 349
7/29/2011 32.57 33.05 32.46 32.85 148
7/28/2011 33.37 33.42 33.00 33.00 19
7/27/2011 33.70 33.72 33.15 33.17 148
7/26/2011 34.22 34.22 34.00 34.02 39
7/25/2011 34.11 34.40 34.08 34.23 64
7/22/2011 34.36 34.52 34.36 34.48 152
7/21/2011 34.16 34.42 34.13 34.41 232
7/20/2011 34.10 34.11 33.91 33.99 111
7/19/2011 33.72 34.05 33.70 34.03 20
7/18/2011 33.65 33.65 33.24 33.38 30
7/15/2011 33.75 33.86 33.65 33.86 1173
7/14/2011 34.05 34.05 33.56 33.59 63
7/13/2011 34.00 34.36 33.94 33.97 127
7/12/2011 33.91 34.09 33.90 33.90 99
7/11/2011 34.10 34.10 33.92 33.92 100
7/8/2011 34.61 34.72 34.48 34.72 230
7/7/2011 34.96 35.07 34.89 35.01 372
7/6/2011 34.40 34.66 34.40 34.64 58
7/5/2011 34.67 34.67 34.48 34.55 137
7/1/2011 34.05 34.58 34.03 34.57 37
6/30/2011 34.01 34.11 34.01 34.05 711
6/29/2011 33.69 33.86 33.69 33.77 60
6/28/2011 33.09 33.43 33.09 33.43 13
6/27/2011 32.95 33.05 32.87 33.05 21
6/24/2011 32.98 32.98 32.92 32.97 27
6/23/2011 32.62 33.10 32.56 33.10 29
6/22/2011 33.32 33.49 33.20 33.20 2173
6/21/2011 32.87 33.32 32.87 33.28 41
6/20/2011 32.51 32.70 32.49 32.66 34
6/17/2011 32.69 32.69 32.49 32.49 9
6/16/2011 32.65 32.69 32.26 32.26 203
6/15/2011 32.90 32.90 32.50 32.56 21
6/14/2011 32.88 33.10 32.88 33.10 7
6/10/2011 32.82 32.84 32.60 32.60 180
6/9/2011 33.02 33.16 32.89 33.15 320
6/8/2011 32.82 32.86 32.82 32.85 22
6/7/2011 33.16 33.37 33.16 33.31 30
6/6/2011 33.32 33.32 33.00 33.01 32
6/3/2011 33.31 33.74 33.31 33.73 67
6/2/2011 34.11 34.13 33.87 33.97 786
6/1/2011 34.67 34.67 34.00 34.00 11
5/31/2011 34.86 34.86 34.52 34.67 101
5/27/2011 34.54 34.54 34.46 34.46 21
Marketplace
Trading Center