$48.30 -0.39 (%) Guggenheim Shs Russell Midcap Equal Weight ETF - NYSEARCA

Oct. 22, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRM historical data

Date Open High Low Close Volume
5/29/201232.4532.5632.2732.397,352
5/25/201232.0532.1432.0532.14984
5/24/201232.1632.2031.8632.062,802
5/23/201231.4231.9731.4231.9316,461
5/22/201231.9532.1131.9031.9689,188
5/21/201231.1531.8731.1531.7815,968
5/18/201231.6531.6528.9231.079,260
5/17/201232.0432.0431.6031.60108,359
5/16/201231.5932.7631.5932.3335,310
5/15/201232.7632.7632.4232.463,673
5/14/201232.6732.9732.6732.821,195
5/11/201233.4433.4433.1933.19230
5/10/201233.3833.3833.1833.182,847
5/9/201232.5833.2632.5833.261,043
5/8/201232.9233.2532.7433.254,446
5/7/201233.1833.4533.1833.384,417
5/4/201233.6233.6233.2833.406,900
5/3/201234.3034.3033.8233.864,230
5/2/201234.1134.3234.1134.321,138
5/1/201234.5834.6334.5534.551,440
4/30/201234.3034.3034.1334.192,889
4/27/201234.4234.4234.1234.3511,642
4/26/201234.1434.3034.0834.292,343
4/25/201233.7733.8833.7733.881,494
4/24/201233.4733.5833.4333.496,219
4/23/201233.2833.3733.0233.372,185
4/20/201233.8833.9533.7633.763,634
4/19/201233.9333.9733.9333.97586
4/18/201233.6333.7833.6333.732,496
4/17/201233.5733.9833.5733.914,695
4/16/201233.4133.4133.2533.342,024
4/13/201233.5333.6033.4333.432,179
4/12/201233.5233.8433.5233.846,275
4/11/201233.1033.3333.1033.1913,660
4/10/201233.4533.4532.8332.8791,976
4/9/201233.5033.6433.5033.649,551
4/5/201234.1034.2933.9834.142,569
4/4/201234.2734.3034.1334.247,099
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
  • Showing 601-700 of 971 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center