$71.36 -0.81 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

Apr. 17, 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
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
4/8/201568.9669.1967.9067.9039,966
4/7/201568.5269.2868.4068.7034,150
4/6/201567.0368.8367.0368.5431,219
4/2/201566.0767.0565.8266.8441,791
4/1/201566.1266.7066.1266.2115,489
3/31/201566.0966.3465.0065.9326,500
3/30/201565.8366.3565.5166.2127,443
3/27/201565.4165.4264.9065.0817,878
3/26/201566.7867.0165.4665.7240,533
3/25/201565.1366.2165.1265.8032,334
3/24/201565.3265.3264.3364.7121,381
3/23/201565.2565.9664.9964.9923,582
3/20/201564.9765.5264.9565.1523,222
3/19/201564.9465.0064.2364.4618,338
3/18/201563.1866.1663.0065.8640,752
3/17/201563.0963.7162.9663.5722,159
3/16/201562.4463.7462.0363.6687,154
3/13/201562.8162.8862.0662.8757,631
3/11/201563.9264.2863.2464.0313,705
3/10/201564.2664.4463.4963.4947,536
3/9/201565.8966.1064.7864.8052,070
3/6/201566.7066.8865.6265.7831,057
3/5/201567.6567.6566.8967.3454,236
3/4/201567.7667.7666.6067.5740,856
3/3/201567.1268.2067.1267.6814,621
3/2/201567.8767.8766.4667.2234,125
2/27/201568.1868.2567.6767.8117,665
2/26/201569.5469.5467.7568.0623,855
2/25/201569.4970.0669.1170.0322,216
2/24/201570.2270.2268.9969.4935,509
2/23/201570.9470.9468.9869.6537,737
2/20/201570.9471.0369.7070.0817,997
2/19/201569.4071.0068.5270.6530,617
2/18/201571.4571.4570.1570.5821,376
2/17/201570.4071.4169.6971.2956,486
2/13/201570.0070.5369.5370.53108,512
2/12/201568.8669.5368.7068.8230,918
2/11/201568.0868.4167.1368.0531,452
2/10/201569.2569.4167.4868.6441,463
2/9/201569.1569.8668.8869.1239,681
2/6/201569.3969.4768.2868.5572,360
2/5/201568.4768.8667.8068.5038,197
2/4/201568.0468.0866.4567.2032,079
2/3/201567.6769.2567.6768.8590,258
2/2/201565.2766.6964.6166.6139,970
1/30/201562.2364.8562.0064.1150,856
1/29/201563.4863.5461.4062.7739,418
1/28/201565.6365.6362.7462.8560,514
1/27/201564.9066.0064.9065.7777,861
1/26/201565.0365.5364.1965.4937,491
1/23/201564.6165.5464.3264.4830,076
1/22/201565.4865.4863.4764.7949,946
1/21/201563.1464.7063.0064.6536,446
1/20/201562.8762.8761.6862.8651,563
1/16/201561.0263.1860.9963.1854,263
1/15/201563.0763.0760.7160.7137,858
1/14/201560.7161.8259.7161.7455,328
1/13/201562.1962.6260.9161.5327,275
1/12/201563.2963.2961.5061.8648,705
1/9/201564.5664.6863.2564.0539,097
1/8/201563.4464.6363.0064.4062,644
1/6/201564.3864.8362.6363.14211,193
1/5/201566.7866.7864.1764.4069,807
1/2/201567.5668.0366.5467.8037,699
12/31/201468.0068.3466.9167.6366,205
12/30/201468.9068.9067.8968.0950,860
12/29/201468.4969.5968.3668.9035,627
12/26/201468.9069.0968.0768.4831,198
12/24/201469.2269.2267.5568.5043,370
12/23/201469.2969.5968.4469.17106,830
12/22/201470.5570.5567.5368.60220,507
12/19/201468.6269.7667.2869.7672,630
12/18/201468.7269.0065.9567.8088,574
12/17/201464.4267.4964.1466.7790,559
12/16/201462.0965.6862.0963.7278,292
12/15/201464.0064.5462.7962.9349,109
12/12/201463.8864.5963.0163.3645,902
12/11/201464.3366.0064.2064.3086,097
12/10/201465.8865.8864.0064.4685,510
12/9/201465.3266.9165.2766.90203,055
12/8/201468.3068.3065.5165.6040,357
12/5/201470.0270.0568.5968.9353,334
12/4/201470.2970.5469.5669.9127,530
12/3/201470.3971.6070.1770.7952,002
12/2/201469.2870.9568.3069.7740,870
12/1/201469.2269.9768.1469.5253,839
11/28/201473.0973.0969.7169.7440,205
11/26/201476.3876.3875.1875.3835,098
11/25/201478.2578.2976.5676.7938,705
11/24/201478.6278.6977.6878.0225,439
11/21/201479.0379.4878.0478.6653,999
11/20/201476.2477.6776.1177.6623,887
11/19/201476.1876.5675.5076.329,542
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center