$45.02 +1.43 (%) Guggenheim Shs Russell 2000 Equal Weight ETF - NYSEARCA

Dec. 18, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRS historical data

Date Open High Low Close Volume
12/18/201444.9845.0244.5145.028,224
12/17/201445.0845.0842.5443.592,726
12/16/201442.6143.3942.5643.063,852
12/15/201443.5443.5442.7542.883,732
12/12/201443.4143.6243.2843.283,531
12/11/201443.9444.2943.7043.709,039
12/10/201444.1744.3543.6143.684,737
12/9/201443.3844.5043.3744.475,706
12/8/201444.1244.5243.6143.617,515
12/5/201444.0944.4944.0744.274,791
12/4/201444.3244.3243.8643.942,146
12/3/201443.8944.4643.8944.46771
12/2/201443.5843.9443.5843.649,374
12/1/201444.0044.0043.4543.562,484
11/28/201444.9144.9144.3444.34893
11/26/201444.9045.0544.9045.051,016
11/25/201445.0245.0244.7644.891,203
11/24/201444.4844.8044.4844.762,844
11/21/201444.8644.8644.4944.496,267
11/20/201444.2944.4044.1944.401,014
11/19/201444.0044.0044.0044.00106
11/18/201444.5544.8044.4144.502,560
11/17/201444.5844.7344.3744.423,115
11/14/201444.6744.7644.6144.763,532
11/13/201445.2545.3244.7644.7611,068
11/12/201444.8345.2144.7945.1617,387
11/11/201444.8844.9944.8144.923,478
11/10/201444.7845.0744.7844.881,670
11/7/201444.3944.7444.3944.74771
11/6/201444.2944.6044.2844.534,189
11/5/201444.7144.7144.4644.6435,317
11/4/201444.6644.7044.3644.42150,671
11/3/201445.0645.1644.6044.7310,311
10/31/201444.8245.0244.6045.025,182
10/30/201444.4844.4844.0344.071,426
10/29/201443.9144.1643.5943.7512,559
10/28/201442.7043.7742.7043.773,918
10/27/201442.4642.4642.1742.462,779
10/24/201442.7542.7542.5342.673,271
10/23/201442.4342.9242.3842.7916,628
10/22/201442.6542.8141.9942.1214,419
10/21/201442.4842.7242.4842.6421,352
10/20/201441.7642.0941.7642.0914,607
10/17/201442.3342.3341.6541.653,350
10/16/201441.2342.2041.0942.1210,872
10/15/201440.1941.5639.9341.4333,884
10/14/201440.8141.3340.6440.645,221
10/13/201440.4040.9940.3340.922,708
10/10/201440.7641.1040.4040.4016,922
10/9/201441.7441.7441.0341.0314,125
10/8/201441.1842.2040.9942.204,849
10/7/201441.8542.0041.5941.626,382
10/6/201442.6542.7542.2642.287,212
10/3/201442.5542.8542.4842.558,510
10/2/201441.8842.4141.6042.3017,796
10/1/201442.3442.4741.8141.928,129
9/30/201443.3043.3042.7342.737,295
9/29/201442.7243.2642.6843.204,546
9/26/201442.8742.8742.8742.870
9/25/201443.5043.5642.8342.874,748
9/24/201443.2343.6843.1943.648,351
9/23/201443.4343.7543.2743.355,258
9/22/201444.2944.3043.6243.6215,862
9/19/201445.2045.2044.8944.891,822
9/18/201444.9145.1044.9044.901,830
9/17/201445.0345.0344.8544.851,506
9/16/201444.6944.9044.6944.825,767
9/15/201445.1745.1744.7344.741,313
9/12/201445.7245.7245.2845.29788
9/11/201445.3245.7245.3245.712,212
9/10/201445.1645.3845.0745.362,241
9/9/201445.4245.4245.2245.224,764
9/8/201445.4345.5345.4345.492,578
9/5/201445.2045.5045.2045.501,842
9/4/201445.9245.9245.3945.412,120
9/3/201446.1146.1745.7045.702,862
9/2/201445.9145.9145.6945.882,989
8/29/201445.6545.8245.6545.82436
8/28/201445.4245.5845.4245.568,712
8/27/201445.7645.8045.7145.721,352
8/26/201445.6045.8745.5145.733,209
8/25/201445.4645.6345.3745.373,644
8/22/201445.1645.2945.0545.258,041
8/21/201445.0045.0944.7445.073,257
8/20/201444.9745.1444.9745.14756
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
  • Showing 1-100 of 1,012 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center