$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
10/23/201233.6733.8833.6733.881,772
10/22/201234.4334.4334.0734.183,251
10/19/201234.8734.8734.5234.5226,230
10/18/201234.8634.9934.8234.994,941
10/17/201234.9034.9034.8934.89837
10/16/201234.4834.6834.4834.621,826
10/15/201234.1734.3134.0434.314,960
10/12/201234.3534.3534.0234.02605
10/11/201234.0134.4034.0134.2617,348
10/10/201234.2334.2333.9633.963,881
10/9/201234.5634.5634.3134.31851
10/8/201234.6134.6134.5834.611,990
10/5/201234.8934.8934.5534.608,159
10/4/201234.4634.6934.4234.6974,408
10/3/201234.4034.4034.2234.381,199
10/2/201234.2234.3734.1834.332,665
10/1/201234.4434.4434.1934.2510,073
9/28/201234.0934.2434.0934.24396
9/27/201234.1534.2934.0234.276,527
9/26/201234.1334.1333.8133.8113,685
9/25/201234.6834.7334.1334.1310,082
9/24/201234.7134.7234.6434.64110,280
9/21/201234.9234.9234.8534.85354
9/20/201234.7834.9734.7834.971,215
9/19/201235.0535.1735.0035.1121,924
9/18/201234.9335.0034.9135.001,005
9/17/201235.4335.4335.1035.106,845
9/14/201235.2835.6335.2835.5212,525
9/13/201234.6535.2034.6535.175,518
9/12/201234.7634.7734.6034.737,824
9/11/201234.6234.6234.5434.585,774
9/10/201234.5334.6234.5334.545,990
9/7/201234.4734.6234.4734.628,827
9/6/201234.0934.2834.0934.281,463
9/5/201233.6433.6933.6033.644,920
9/4/201233.5533.6933.3533.692,550
8/31/201233.5333.6433.4233.5710,154
8/30/201233.4233.4233.2333.385,674
8/29/201233.5033.6233.4233.584,242
8/28/201233.5633.6333.5533.612,664
8/27/201233.5533.5533.5133.511,798
8/24/201233.3133.6233.3133.626,263
8/23/201233.5433.5933.4733.5910,478
8/22/201233.6933.7233.6033.708,955
8/21/201233.8834.0833.7433.793,286
8/20/201233.6633.7833.6633.781,088
8/17/201233.7633.8533.7633.812,418
8/16/201234.1634.1633.7033.752,184
8/15/201233.4233.5033.4133.502,837
8/14/201233.4533.4533.4533.45200
8/13/201233.4133.4233.2233.364,476
8/10/201233.2733.4633.2733.41154,994
8/9/201233.4133.4833.4033.411,741
8/8/201233.2933.3433.2033.2610,084
8/7/201233.1833.3433.1733.261,654
8/6/201232.9132.9232.8532.921,590
8/3/201232.6532.8732.6532.764,844
8/2/201232.0832.3131.8532.007,470
8/1/201232.6133.0332.4032.407,585
7/31/201232.7032.7232.7032.721,040
7/30/201232.7632.8932.5832.676,640
7/27/201232.2132.8432.2032.841,100
7/26/201232.1232.1231.8232.101,865
7/25/201231.6631.7630.5331.547,439
7/24/201231.9031.9031.3731.375,497
7/23/201231.9232.0731.5731.992,196
7/20/201232.5932.6032.4032.4030,023
7/19/201232.6532.7932.6032.751,400
7/18/201232.3432.6432.3432.6210,377
7/17/201232.2232.3832.2232.334,428
7/16/201232.0832.2132.0432.0626,353
7/13/201232.2632.3732.2332.372,035
7/12/201231.6031.9531.6031.951,276
7/11/201232.1532.2231.8632.101,664
7/10/201232.6232.6232.0232.021,450
7/9/201232.5032.5032.3632.482,332
7/6/201232.6532.6732.5032.666,297
7/5/201232.9533.1532.9533.025,534
7/3/201232.9733.0332.9733.021,012
7/2/201232.5332.7232.5332.72894
6/29/201232.3832.4832.3832.483,764
6/28/201231.5331.6631.3531.662,538
6/27/201231.4131.6331.4131.631,222
6/26/201231.0931.2631.0331.267,200
6/25/201231.0931.0930.9830.98614
6/22/201231.5531.6431.4631.645,142
6/21/201232.0332.0431.4531.487,730
6/20/201232.2732.2732.1532.151,386
6/19/201232.1232.2832.1232.28578
6/18/201231.5531.8931.5531.894,920
6/15/201231.3731.7131.3331.7114,073
6/14/201231.2231.5531.2231.525,096
6/13/201231.4331.5831.1631.219,569
6/12/201231.4531.6131.1631.604,375
6/11/201231.6331.6331.2731.272,593
6/8/201231.4031.7831.4031.772,674
6/7/201231.8631.9131.6331.645,401
6/6/201231.2831.7531.2831.654,687
6/5/201230.9031.0530.7631.0023,047
6/4/201230.9030.9028.2030.5918,610
  • Showing 501-600 of 974 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center