$55.22 +1.50 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
8/28/201553.5255.8253.5255.2287,882
8/27/201552.7753.9052.0153.72771,556
8/26/201550.3750.8849.7550.8838,012
8/25/201551.0052.1949.1549.1545,201
8/24/201552.2952.2945.0049.9271,580
8/21/201554.1854.6052.7552.8160,132
8/20/201555.6355.9954.4554.4526,369
8/19/201557.1457.1455.5155.7537,142
8/18/201557.3157.7057.0157.4017,205
8/17/201557.3057.7156.9257.4319,024
8/14/201557.9257.9557.2157.289,948
8/13/201558.3658.3657.5157.7156,321
8/12/201557.6959.2057.6359.0823,907
8/11/201557.2857.8556.5057.8422,513
8/10/201555.7257.9655.7257.8551,862
8/7/201557.1557.1555.4555.5424,657
8/6/201554.9656.8554.4056.8025,210
8/5/201556.2257.1855.1955.3227,800
8/4/201556.3056.7855.7455.8613,976
8/3/201557.3257.4756.0556.0533,030
7/31/201558.0558.3957.5157.5126,286
7/30/201558.8359.0958.0358.4014,271
7/29/201558.2759.1857.9759.1717,881
7/28/201556.8558.6256.4658.3021,719
7/27/201556.9657.1856.2356.6731,304
7/24/201558.7658.7657.1857.4230,876
7/23/201558.4858.9557.9558.6713,223
7/22/201558.9859.1858.3658.4351,056
7/21/201559.4560.1959.2059.3618,655
7/20/201560.5060.5059.3559.4146,730
7/17/201561.9661.9660.5760.7140,728
7/16/201562.0762.2761.7461.9813,512
7/15/201561.3663.1961.3661.8427,619
7/14/201562.5363.7062.5363.3818,553
7/13/201562.3363.2062.2962.8112,909
7/10/201562.6062.8162.0762.1527,412
7/9/201562.2863.0562.2862.3610,327
7/8/201562.9563.1861.5061.8116,434
7/7/201562.3663.5461.1563.2831,727
7/6/201562.9263.2062.3062.3842,324
7/2/201563.3763.9063.3763.5530,637
7/1/201564.2864.2862.8663.0547,698
6/30/201564.0064.4463.8164.2620,853
6/29/201564.4564.7963.6863.6821,098
6/26/201564.7365.1364.6065.10156,109
6/25/201565.7165.7164.8664.9617,351
6/24/201565.9266.4065.6865.7519,514
6/23/201565.9166.4265.9066.2219,576
6/22/201565.5065.9765.2065.8928,764
6/19/201565.5765.6264.8365.0418,544
6/18/201566.7666.8166.0066.0110,090
6/17/201567.2967.5166.1566.5037,025
6/16/201566.2366.7965.9666.7439,055
6/15/201565.7566.6165.6866.1314,225
6/12/201567.5567.5566.3166.4144,501
6/11/201568.0968.0967.2167.2449,679
6/10/201567.6668.0767.6667.9022,483
6/9/201567.6067.9767.0467.0456,897
6/8/201567.3067.6966.7967.0112,337
6/5/201566.9668.1066.4567.4215,723
6/4/201567.5267.5266.7666.7612,332
6/3/201568.4068.7267.6267.7021,025
6/2/201567.6968.7867.6968.406,317
6/1/201568.1168.1167.4467.5742,535
5/29/201568.1268.3367.9768.0114,091
5/28/201568.5068.5067.5068.0717,269
5/27/201568.9569.0868.1868.8318,741
5/26/201569.6769.6768.5368.7914,782
5/22/201570.0970.4869.8570.209,544
5/21/201569.8870.5969.8570.4915,063
5/20/201569.2969.5868.8269.3914,655
5/19/201570.0170.0168.9369.1122,717
5/18/201570.3770.5869.8070.4932,487
5/15/201570.1570.7969.4170.4413,714
5/14/201571.1271.4470.2970.3218,590
5/13/201571.7971.7970.5470.7618,232
5/12/201570.1871.4070.0170.9420,221
5/11/201571.8872.7170.2670.2936,923
5/8/201570.8471.8969.8771.8613,219
5/7/201571.0871.1169.9670.2796,822
5/6/201572.8072.9971.3371.6221,150
5/5/201573.8874.0972.1072.1449,602
5/4/201573.2073.6572.3472.9224,653
5/1/201572.9573.4072.3273.16212,132
4/30/201572.6773.3571.4472.7544,837
4/29/201570.7872.5670.7872.2843,514
4/28/201571.0971.3470.6271.0917,305
4/27/201571.5071.5070.6970.7667,471
4/24/201571.3171.4070.4770.8018,115
4/23/201571.2471.9371.2471.5012,324
4/22/201570.3671.0670.0070.8120,734
4/21/201571.9672.0570.0670.1618,946
4/20/201571.5672.3471.5371.5731,925
4/17/201572.0072.0070.9271.3620,497
4/16/201572.7573.0971.6272.1736,653
4/15/201570.8472.8370.5272.65110,446
4/14/201569.1970.4169.1970.2522,166
4/13/201570.0070.0068.5068.6414,229
4/10/201569.7769.7769.0169.4139,969
4/9/201568.5069.4968.3569.3426,670
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!