Guggenheim Shs Russell Midcap Equal Weight ETF $51.19

down 0.00


27/8/2014 03:59 PM  |  NYSEARCA : EWRM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
4/3/201234.5934.7434.4834.6810,549
4/2/201234.4734.8634.4334.724,866
3/30/201234.6134.6134.3334.504,587
3/29/201234.1834.2934.0634.292,641
3/28/201234.6734.6734.2734.428,511
3/27/201234.8134.8134.7234.726,419
3/26/201234.7534.8034.6434.8014,294
3/23/201234.1734.3334.1334.335,653
3/22/201234.2934.2934.0234.185,941
3/21/201234.6334.6334.4834.5210,191
3/20/201234.5534.5934.4234.543,667
3/19/201234.8034.9534.7134.854,985
3/16/201234.7534.8134.7034.7919,863
3/15/201234.4734.7534.4334.697,315
3/14/201234.6034.7234.4234.4918,671
3/13/201234.3734.6434.3234.641,790
3/12/201234.1034.1034.0034.001,991
3/9/201234.0534.0534.0534.05100
3/8/201233.6334.0033.6333.962,611
3/7/201233.4133.5633.2833.563,840
3/6/201233.3833.3833.1333.1348,282
3/5/201233.9233.9333.7433.9012,881
3/2/201234.3734.3834.1434.1710,174
3/1/201234.3834.4734.2834.288,534
2/29/201234.4834.4834.1534.193,160
2/28/201234.4634.4934.2334.234,866
2/27/201234.2134.4834.2134.423,260
2/24/201234.4634.5434.4134.411,953
2/23/201234.2434.4134.2034.3810,182
2/22/201234.3234.3334.1034.195,050
2/21/201234.5834.5834.2534.344,262
2/17/201234.5834.6234.4734.471,929
2/16/201234.2034.3834.1434.371,521
2/15/201234.0234.0633.9133.946,644
2/14/201233.8133.9533.8133.9417,426
2/13/201234.0434.1533.8633.908,768
2/10/201233.7433.8033.6533.7310,794
2/9/201234.0834.0833.7334.0616,737
2/8/201233.9533.9933.7433.943,418
2/7/201233.6933.8733.6933.8537,305
2/6/201233.7033.7833.7033.773,679
2/3/201233.7033.8233.6433.7960,427
2/2/201233.2633.3933.2133.313,734
2/1/201232.9833.2932.9833.1533,342
1/31/201233.0333.0332.5632.685,380
1/30/201232.4732.8532.4732.834,735
1/27/201232.9133.0632.9133.034,461
1/26/201233.2933.2932.6932.7810,585
1/25/201232.6133.0332.5232.998,723
1/24/201232.3532.6232.2332.6214,171
1/23/201232.5432.7032.3332.479,807
1/20/201232.4332.4532.3732.457,160
1/19/201232.4832.6332.3632.577,444
1/18/201232.1432.3232.0632.323,833
1/17/201232.1932.1931.7931.813,145
1/13/201231.7631.7631.5631.7448,014
1/12/201231.8732.0431.8132.0142,472
1/11/201231.7431.9231.7431.9115,167
1/10/201231.8131.8431.7731.7929,433
1/9/201231.3031.4531.2631.301,134
1/6/201231.3731.4431.1731.3015,603
1/5/201230.9831.3230.7731.2522,137
1/4/201231.0231.1430.9231.1224,683
1/3/201231.3131.5031.1031.189,633
12/30/201130.8530.9630.7830.789,605
12/29/201130.6130.8530.6130.8312,743
12/28/201131.0131.0130.5030.527,172
12/27/201131.0231.0730.9030.9818,198
12/23/201130.9430.9530.9030.934,235
12/22/201130.6530.8330.5630.789,566
12/21/201130.2730.4130.0830.416,389
12/20/201129.8430.2029.8430.203,325
12/19/201129.9029.9029.4829.532,195
12/16/201129.8630.0029.7129.7411,447
12/15/201129.8129.8129.6129.62117,535
12/14/201129.7829.7829.4329.4412,356
12/13/201130.7230.7830.4330.436,133
12/12/201130.4730.5130.2130.4613,903
12/9/201130.5130.9930.5130.9914,140
12/8/201130.8930.9630.4330.5527,258
12/7/201131.1031.2130.7531.20110,601
12/6/201131.1531.4131.0831.3118,776
12/5/201131.4831.5831.0931.2686,782
12/2/201131.2331.3330.9931.0211,896
12/1/201130.9231.1830.8730.9792,932
11/30/201130.7031.0430.5431.0136,383
11/29/201129.5129.8029.5129.6318,680
11/28/201129.6629.7429.3129.5348,360
11/25/201128.6328.9028.6028.609,349
11/23/201128.9928.9928.6728.6720,689
11/22/201129.4829.7129.3829.5655,060
11/21/201129.7729.7829.3729.65222,711
11/18/201130.3930.3930.1730.2524,481
11/17/201130.8330.8630.1830.2111,597
11/16/201131.0431.3430.8430.8435,955
11/15/201131.0931.3931.0331.291,845
11/14/201131.2631.3431.0031.186,697
11/11/201131.2231.5031.2231.425,461
11/10/201130.8930.8930.6330.8013,513
11/9/201131.0631.0630.5330.536,332
Trading Center