Guggenheim Shs Russell 2000 Equal Weight ETF $45.14

down -0.26


20/8/2014 10:43 AM  |  NYSEARCA : EWRS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRS historical data

Date Open High Low Close Volume
8/19/201445.3345.4045.3345.401,154
8/18/201445.1245.2544.9445.227,257
8/15/201444.5544.6344.2944.592,611
8/14/201444.6744.6944.5844.643,446
8/13/201444.4444.5844.4344.5212,547
8/12/201444.6144.6244.0944.249,047
8/11/201444.4144.9544.4144.664,311
8/8/201443.7644.2443.7644.246,979
8/7/201444.2644.2643.6043.7514,827
8/6/201443.8444.2943.8444.037,376
8/5/201443.8244.0643.5943.8715,133
8/4/201443.3743.9243.3243.9215,928
8/1/201443.7343.8143.2943.3397,566
7/31/201444.1244.2343.7243.728,639
7/30/201444.7644.8344.4944.644,670
7/29/201444.4944.7544.4944.60827
7/28/201444.6444.6444.2044.482,453
7/25/201444.8444.8744.6244.7510,360
7/24/201445.3545.5545.0245.142,901
7/23/201445.2945.4945.2245.274,086
7/22/201445.2145.4745.2045.436,102
7/21/201444.7444.9944.7444.937,743
7/18/201444.5045.1244.5045.022,812
7/17/201444.9644.9944.3444.352,710
7/16/201445.2645.3645.0645.195,855
7/15/201445.6445.6444.9345.164,685
7/14/201445.8645.8645.6145.683,512
7/11/201445.3645.5445.2545.515,147
7/10/201445.1045.7245.0945.4119,556
7/9/201445.9746.2745.9346.166,217
7/8/201446.1046.1045.7146.021,211
7/7/201447.4047.4046.5246.523,192
7/3/201447.7047.7047.3447.53977
7/2/201447.4547.4847.2747.272,570
7/1/201447.1847.6547.1847.505,445
6/30/201446.4646.9046.4646.9018,126
6/27/201446.2446.6746.1846.671,375
6/26/201446.2446.2445.9046.216,248
6/25/201445.8446.0645.7346.068,612
6/24/201446.3346.7846.0946.091,949
6/20/201446.5646.5646.2746.511,079
6/19/201446.6746.6846.2546.574,799
6/18/201446.1446.4246.0046.427,189
6/17/201445.8446.3145.8445.9911,342
6/16/201445.4445.8245.3945.748,897
6/13/201445.3545.6745.3545.484,997
6/12/201445.8845.8845.2845.485,754
6/11/201445.6245.8045.5445.7813,332
6/10/201445.9645.9645.7345.913,061
6/9/201445.6346.1045.6346.102,583
6/6/201445.5745.6145.4045.502,797
6/5/201444.1345.0044.1345.003,470
6/4/201443.8344.1043.8344.079,625
6/3/201443.8944.0043.8844.003,256
6/2/201444.7944.7944.1444.236,574
5/30/201444.7144.7144.3544.502,203
5/29/201444.7244.8544.7244.843,892
5/28/201445.2245.2244.4744.6727,185
5/27/201444.4644.8644.4544.784,600
5/23/201443.6844.1743.6844.175,213
5/22/201443.3743.6943.3743.645,753
5/21/201443.2443.3642.7543.258,663
5/20/201443.2543.2542.8443.0316,761
5/19/201443.0143.6843.0143.521,734
5/16/201442.6843.0342.6843.031,562
5/15/201443.1243.1342.5242.975,940
5/13/201444.3044.4844.0744.136,538
5/12/201443.5144.6043.5144.6016,053
5/8/201443.5743.6943.0043.017,633
5/7/201443.5843.5843.1543.385,673
5/6/201444.2544.3143.5943.5916,626
5/5/201444.0444.4143.8544.3916,633
5/2/201444.3244.6344.3244.486,744
5/1/201444.5044.5444.0044.329,820
4/30/201444.2444.5343.7544.4524,189
4/29/201444.6244.6844.4044.4713,119
4/28/201444.5644.7243.8144.035,553
4/25/201444.9744.9944.5144.6810,178
4/24/201445.7245.7245.0945.2914,286
4/23/201445.5745.8245.3745.4616,148
4/22/201445.3745.9245.3745.7918,158
4/21/201445.1845.2444.9645.244,659
4/17/201444.7945.2044.7845.2033,419
4/16/201444.7244.7344.3844.6815,402
4/15/201444.4344.4643.4044.3012,045
4/14/201444.5744.7344.1844.184,542
4/11/201444.5144.7643.9244.1818,046
4/10/201445.0745.1144.4644.808,660
4/9/201445.5245.8645.5145.841,539
4/8/201444.7945.4244.7645.426,398
4/7/201445.2845.3444.6544.837,117
4/4/201446.5446.7545.4545.727,419
4/3/201446.9046.9946.5646.652,198
4/2/201447.0647.0746.8047.079,851
4/1/201446.4746.9046.4246.906,593
3/31/201445.6346.7545.6246.2818,566
3/28/201446.0646.0745.3945.463,243
3/27/201445.6245.6245.1145.326,125
3/26/201446.6746.6745.4645.4611,009
3/25/201446.9446.9446.1646.5310,451
Trading Center