GUGGENHEIM RUSSELL 2000 EQUAL $38.36

down -0.44


19/6/2013 04:19 PM  |  NYSEARCA : EWRS  |  Industries :
Type:

EWRS historical data

Date Open High Low Close Volume
6/19/2013 38.61 38.61 38.36 38.36 47
6/18/2013 38.27 38.80 38.27 38.80 5
6/17/2013 39.17 39.17 38.19 38.27 25
6/14/2013 38.34 38.34 38.04 38.08 16
6/13/2013 37.69 38.24 37.69 38.24 11
6/12/2013 38.39 38.39 37.71 37.71 55
6/11/2013 38.12 38.37 37.96 38.19 115
6/10/2013 38.18 38.46 38.18 38.45 85
6/7/2013 38.04 38.04 38.00 38.00 12
6/6/2013 37.50 37.66 37.46 37.66 24
6/5/2013 37.57 37.65 37.42 37.44 25
6/4/2013 37.97 37.97 37.92 37.92 6
6/3/2013 38.22 38.30 37.77 38.30 46
5/31/2013 38.15 38.26 37.94 37.94 92
5/30/2013 38.18 38.23 38.05 38.23 3
5/29/2013 38.20 38.20 37.83 38.05 14
5/28/2013 38.66 38.67 38.29 38.29 24
5/24/2013 37.58 37.58 37.58 37.58 2
5/23/2013 37.55 37.76 37.55 37.64 50
5/22/2013 38.49 38.50 37.36 37.56 50
5/21/2013 38.19 38.29 38.10 38.29 36
5/20/2013 37.92 38.33 37.92 38.07 22
5/17/2013 37.87 37.93 37.87 37.92 6
5/16/2013 37.73 37.80 37.47 37.64 37
5/15/2013 37.58 37.66 37.58 37.66 7
5/14/2013 37.23 37.54 37.23 37.54 61
5/13/2013 37.14 37.14 37.01 37.01 60
5/10/2013 37.00 37.00 37.00 37.00 0
5/9/2013 37.01 37.01 37.00 37.00 10
5/8/2013 36.98 36.98 36.98 36.98 2
5/7/2013 36.71 36.85 36.62 36.81 32
5/6/2013 36.51 36.69 36.51 36.69 8
5/3/2013 36.49 36.65 36.49 36.49 5
5/2/2013 35.76 35.76 35.75 35.75 22
5/1/2013 35.71 35.71 35.26 35.27 33
4/30/2013 36.13 36.16 36.11 36.16 14
4/29/2013 36.17 36.17 36.04 36.04 8
4/26/2013 35.84 35.89 35.84 35.89 3
4/25/2013 35.95 36.20 35.92 35.98 57
4/24/2013 35.67 35.81 35.67 35.81 15
4/23/2013 35.14 35.30 35.12 35.30 20
4/22/2013 34.88 35.05 34.88 35.05 9
4/19/2013 34.74 34.74 34.74 34.74 2
4/18/2013 34.61 34.64 34.37 34.49 147
4/17/2013 34.86 34.87 34.34 34.47 48
4/16/2013 34.91 35.17 34.82 35.06 26
4/15/2013 35.86 35.86 34.84 34.84 20
4/12/2013 36.07 36.07 35.82 36.03 41
4/11/2013 36.16 36.44 36.16 36.35 16
4/10/2013 35.78 36.24 35.78 36.19 199
4/9/2013 35.53 35.59 35.25 35.57 97
4/8/2013 36.60 36.60 35.16 35.38 19
4/5/2013 35.18 35.26 35.18 35.25 26
4/4/2013 35.05 35.19 35.02 35.19 55
4/3/2013 35.78 35.78 35.06 35.12 32
4/2/2013 35.97 36.03 35.80 35.80 27
4/1/2013 36.29 36.35 35.72 35.81 203
3/28/2013 36.35 36.35 36.30 36.30 11
3/27/2013 36.09 36.26 36.04 36.17 55
3/26/2013 36.11 36.23 36.10 36.20 26
3/25/2013 36.27 36.28 36.04 36.20 58
3/22/2013 36.19 36.19 36.17 36.17 10
3/21/2013 36.15 36.23 36.08 36.10 236
3/20/2013 36.36 38.01 36.34 38.01 8
3/19/2013 36.11 36.12 35.97 36.00 50
3/18/2013 36.16 36.34 36.16 36.21 151
3/15/2013 36.32 36.52 36.32 36.52 10
3/14/2013 36.22 36.32 36.22 36.32 13
3/13/2013 35.92 36.08 35.92 36.07 16
3/12/2013 36.03 36.03 35.86 35.86 3
3/11/2013 36.00 36.06 35.99 36.02 36
3/8/2013 35.87 36.03 35.79 36.03 27
3/7/2013 35.51 35.64 35.46 35.64 105
3/6/2013 35.42 35.49 35.35 35.41 42
3/5/2013 35.08 35.28 35.08 35.28 11
3/4/2013 34.90 34.90 34.80 34.86 17
3/1/2013 34.33 34.92 34.33 34.92 12
2/28/2013 34.88 34.88 34.79 34.79 5
2/27/2013 34.83 34.83 34.74 34.74 5
2/26/2013 34.46 34.46 34.46 34.46 1
2/25/2013 35.23 35.23 34.66 34.66 13
2/22/2013 34.74 34.74 34.74 34.74 3
2/21/2013 34.83 34.83 34.50 34.50 31
2/20/2013 35.63 35.63 35.45 35.45 16
2/19/2013 35.33 35.53 35.33 35.53 27
2/15/2013 35.38 35.38 35.33 35.33 2
2/14/2013 35.15 35.36 35.15 35.33 17
2/13/2013 35.14 35.20 35.08 35.08 5
2/12/2013 34.96 35.13 34.92 35.08 12
2/11/2013 34.91 34.91 34.85 34.85 6
2/8/2013 34.69 34.90 34.69 34.90 10
2/7/2013 34.78 34.78 34.72 34.72 4
2/6/2013 34.69 34.69 34.69 34.69 3
2/5/2013 34.71 34.73 34.70 34.71 17
2/4/2013 34.64 34.64 34.49 34.49 36
2/1/2013 34.64 34.95 34.64 34.89 20
1/31/2013 34.21 34.51 34.21 34.51 25
1/30/2013 34.62 34.62 34.30 34.30 19
1/29/2013 34.62 34.69 34.60 34.69 42
1/28/2013 34.40 34.58 34.40 34.58 3
Marketplace
Trading Center