Guggenheim Shs Russell 2000 Equal Weight ETF $44.75

up +0.27


29/7/2014 10:23 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
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
3/24/201447.2247.2745.9546.057,922
3/21/201447.3748.0046.9447.1118,867
3/20/201447.0447.3146.9847.1212,515
3/19/201447.5247.5246.9746.9710,588
3/18/201446.6647.5346.6647.3919,208
3/17/201446.8246.8646.7446.7511,021
3/14/201446.4646.6046.4246.5412,395
3/13/201447.0747.5546.1646.166,790
3/12/201446.2746.7545.3946.648,707
3/11/201447.3847.3846.5046.545,518
3/10/201447.2547.2546.8347.014,300
3/7/201447.5547.5546.9847.227,288
3/6/201447.4547.4547.1447.3113,269
3/5/201447.2647.2647.1247.165,614
3/4/201447.2147.5646.7247.446,425
3/3/201446.9946.9945.6746.157,465
Trading Center