GUGGENHEIM RUSSELL MIDCAP EQUA $41.77

up +0.35


17/5/2013 04:17 PM  |  NYSEARCA : EWRM  |  Industries :
Type:

EWRM historical data

Date Open High Low Close Volume
5/19/2011 34.68 34.68 34.50 34.50 21
5/18/2011 34.28 34.49 34.25 34.49 56
5/17/2011 34.00 34.11 33.77 33.99 142
5/16/2011 34.33 34.53 34.10 34.10 102
5/13/2011 34.71 34.71 34.40 34.45 31
5/12/2011 34.27 34.75 34.24 34.66 33
5/11/2011 34.77 34.77 34.38 34.43 55
5/10/2011 34.64 34.92 34.64 34.82 85
5/9/2011 34.27 34.50 34.24 34.48 110
5/6/2011 34.37 34.50 34.15 34.25 286
5/5/2011 34.00 34.22 33.85 34.05 51
5/4/2011 34.24 34.24 34.08 34.22 170
5/3/2011 34.77 34.77 34.33 34.47 160
5/2/2011 34.97 35.13 34.77 34.82 390
4/29/2011 34.86 34.96 34.81 34.88 110
4/28/2011 34.76 34.86 34.69 34.78 387
4/27/2011 34.47 34.75 34.45 34.75 243
4/26/2011 34.38 34.56 34.35 34.50 97
4/25/2011 34.31 34.31 34.25 34.25 16
4/21/2011 34.12 34.27 34.12 34.26 42
4/20/2011 33.99 34.05 33.97 34.02 92
4/19/2011 33.39 33.53 33.36 33.52 90
4/18/2011 33.56 33.56 33.21 33.40 110
4/15/2011 33.62 33.83 33.56 33.81 41
4/14/2011 33.29 33.50 33.29 33.47 101
4/13/2011 33.62 33.62 33.41 33.51 35
4/12/2011 33.56 33.56 33.34 33.37 16
4/11/2011 33.88 33.96 33.72 33.73 114
4/8/2011 34.30 34.30 33.80 33.80 85
4/7/2011 34.10 34.17 34.00 34.14 31
4/6/2011 34.29 34.29 34.12 34.24 101
4/5/2011 34.09 34.22 34.09 34.20 100
4/4/2011 34.23 34.23 34.02 34.02 89
4/1/2011 34.13 34.17 34.06 34.14 16
3/31/2011 33.80 33.88 33.80 33.88 33
3/30/2011 33.70 33.84 33.70 33.84 50
3/29/2011 33.36 33.48 33.36 33.48 49
3/28/2011 33.49 33.49 33.31 33.31 23
3/25/2011 33.28 33.39 33.28 33.39 46
3/24/2011 33.01 33.17 32.99 33.17 32
3/23/2011 32.54 32.87 32.50 32.80 123
3/22/2011 32.82 32.82 32.71 32.71 13
3/21/2011 32.89 32.89 32.85 32.88 6
3/18/2011 32.55 32.55 32.22 32.23 239
3/17/2011 32.32 32.32 32.12 32.17 49
3/16/2011 32.24 32.38 32.10 32.10 18
3/15/2011 31.81 32.42 31.81 32.42 28
3/14/2011 32.57 32.57 32.44 32.44 6
3/11/2011 32.25 32.67 32.25 32.59 33
3/10/2011 32.71 32.71 32.40 32.40 20
3/9/2011 32.99 33.02 32.87 32.99 22
3/8/2011 32.85 33.13 32.74 33.11 310
3/7/2011 33.14 33.14 33.14 33.14 2
3/4/2011 33.30 33.30 32.95 33.05 820
3/3/2011 33.19 33.34 33.19 33.31 20
3/2/2011 32.78 32.78 32.78 32.78 2
3/1/2011 32.78 32.78 32.61 32.61 9
2/28/2011 33.22 33.22 33.17 33.17 22
2/25/2011 32.78 33.01 32.78 33.01 82
2/24/2011 32.60 32.60 32.53 32.60 4
2/23/2011 32.69 32.69 32.29 32.55 19
2/22/2011 33.20 33.34 32.78 32.78 39
2/18/2011 33.60 33.61 33.60 33.61 75
2/17/2011 33.38 33.64 33.38 33.64 5
2/16/2011 33.33 33.42 33.32 33.38 9
2/15/2011 33.14 33.14 33.14 33.14 1
2/14/2011 33.13 33.23 33.13 33.23 4
2/11/2011 32.78 33.09 32.78 33.09 16
2/10/2011 32.74 32.83 32.74 32.83 56
2/9/2011 32.70 32.70 32.70 32.70 2
2/8/2011 32.71 32.79 32.71 32.79 26
2/7/2011 32.66 32.77 32.66 32.72 47
2/4/2011 32.43 32.47 32.28 32.47 27
2/3/2011 32.30 32.30 32.09 32.09 6
2/2/2011 32.26 32.26 32.26 32.26 0
2/1/2011 32.19 32.26 32.19 32.26 7
1/31/2011 31.91 31.91 31.82 31.82 33
1/28/2011 32.08 32.08 31.52 31.52 80
1/27/2011 32.08 32.10 32.07 32.10 29
1/26/2011 31.88 31.94 31.75 31.94 37
1/25/2011 31.57 31.57 31.50 31.50 4
1/24/2011 31.61 31.68 31.61 31.67 61
1/21/2011 31.55 31.55 31.40 31.42 524
1/20/2011 31.54 31.55 31.38 31.38 17
1/19/2011 31.83 31.83 31.83 31.83 0
1/18/2011 31.83 31.83 31.83 31.83 0
1/14/2011 31.83 31.83 31.83 31.83 2
1/13/2011 31.73 31.83 31.73 31.79 20
1/12/2011 31.71 31.76 31.71 31.74 18
1/11/2011 31.36 31.53 31.36 31.47 638
1/10/2011 31.19 31.35 31.19 31.35 29
1/7/2011 31.21 31.21 31.05 31.05 21
1/6/2011 31.32 31.41 31.26 31.26 10
1/5/2011 31.18 31.38 31.18 31.38 19
1/4/2011 31.36 31.36 31.00 31.10 73
1/3/2011 31.34 31.49 31.34 31.37 453
12/31/2010 31.14 31.15 31.08 31.15 7
12/30/2010 31.16 31.16 31.16 31.16 11
12/29/2010 31.10 31.10 31.10 31.10 5
12/28/2010 31.02 31.02 31.02 31.02 4
Marketplace
Trading Center