$65.88 +0.44 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
12/6/201664.9665.6064.4265.4438,745
12/5/201664.9165.8764.6865.3368,225
12/2/201664.1364.4863.8064.2293,045
12/1/201664.9665.2663.7363.90294,912
11/30/201662.5664.1162.3063.74447,114
11/29/201659.3559.8758.6859.4451,782
11/28/201662.0662.0660.1760.19220,009
11/25/201661.6661.6761.1961.3521,686
11/23/201661.4762.0061.1961.9626,327
11/21/201661.4961.6561.0561.6548,443
11/18/201659.9460.1259.4459.6248,676
11/17/201660.4260.6659.3259.3942,693
11/16/201660.0560.5059.5459.7530,819
11/15/201658.8260.3658.8260.3666,492
11/14/201657.5658.3457.1458.3135,739
11/11/201658.4858.4857.0257.6438,259
11/10/201658.4259.1858.2058.7351,726
11/9/201657.2658.9356.9058.4881,176
11/8/201656.9057.1856.6056.9612,963
11/7/201656.4656.9856.4656.9664,373
11/4/201655.9856.4555.6055.84156,082
11/3/201656.1656.4455.6656.2662,169
11/2/201656.0256.3355.1155.90162,835
11/1/201657.3957.5455.8856.78399,206
10/31/201657.6957.8756.8457.0125,314
10/28/201658.5158.9757.5057.8716,868
10/27/201658.6958.8558.1958.3719,448
10/26/201657.9058.7957.2058.6025,207
10/25/201658.9759.4558.3758.3730,653
10/24/201659.5959.5958.2358.8514,000
10/21/201659.4459.5759.2159.3714,888
10/20/201659.4559.8659.0059.868,947
10/19/201659.0660.1759.0659.7925,432
10/18/201659.0859.2458.5258.6813,098
10/17/201658.6658.7258.0958.4219,059
10/14/201659.7459.8158.9258.927,824
10/13/201659.1559.8558.5759.4814,618
10/12/201659.5459.8159.0959.6317,045
10/11/201660.4860.5359.5859.8618,647
10/10/201660.7461.1960.6860.8188,374
10/7/201660.5560.6459.8160.0018,970
10/6/201660.6360.8559.9860.4140,799
10/5/201660.0260.7560.0260.4777,686
10/4/201660.0860.4059.1259.2537,338
10/3/201660.0960.0959.3759.9038,527
9/30/201659.5760.3359.2859.9829,593
9/29/201658.7660.1358.7659.1136,965
9/28/201656.4558.9855.8158.90795,007
9/27/201656.1556.2055.5056.0933,647
9/26/201657.0157.6256.8056.8027,458
9/23/201657.7658.1756.5656.9715,054
9/22/201658.4258.8158.0558.13230,965
9/21/201656.7357.7656.7357.7538,605
9/20/201656.5256.9056.1356.1948,771
9/19/201657.6057.6056.5356.5721,286
9/16/201656.6856.7956.1356.689,053
9/15/201656.8657.6556.6357.279,711
9/14/201656.7957.6856.3556.4021,491
9/13/201658.6658.6657.0457.3429,039
9/12/201658.2359.7758.1059.4818,358
9/9/201660.0960.2658.9858.9819,230
9/8/201659.4260.9559.4260.9181,934
9/7/201658.8059.2358.7258.9810,642
9/6/201657.9358.5657.8258.5611,819
9/2/201657.1957.7957.1957.555,050
9/1/201656.8056.8356.3456.8161,740
8/31/201657.7957.9156.7857.0924,763
8/30/201658.8658.9957.9358.1021,364
8/29/201657.9758.5057.9758.4510,135
8/26/201658.2959.0357.7558.0828,314
8/25/201658.1858.4457.9858.1811,767
8/24/201658.5558.8658.2458.359,661
8/23/201657.9859.0257.9858.8620,034
8/22/201658.3658.3657.8458.0820,159
8/19/201659.2259.2258.7259.078,354
8/18/201658.0159.4358.0159.4344,483
8/17/201657.3757.7957.1457.7326,183
8/16/201656.9357.8456.9357.7426,907
8/15/201657.2557.6657.1357.528,829
8/12/201656.8657.1256.5156.7583,657
8/11/201655.8656.8355.6856.619,321
8/10/201656.2556.4855.4255.5012,379
8/9/201657.0357.0355.9756.2025,649
8/8/201656.6857.2656.6656.7813,355
8/5/201655.5256.0455.1755.8917,532
8/4/201655.3755.8655.0155.3114,520
8/3/201653.8555.5553.7555.5519,070
8/2/201653.7054.3052.7353.78127,644
8/1/201655.1955.1953.2853.35194,138
7/29/201654.2055.6754.0655.6235,688
7/28/201654.4455.0454.3554.6837,600
7/27/201655.6656.0454.3354.4912,992
7/26/201654.2455.3854.2455.3838,086
7/25/201655.5655.5654.5254.7262,751
7/22/201656.0856.1055.6755.9426,721
7/21/201656.2957.2355.7555.8017,612
7/20/201656.2756.9655.5056.5942,559
7/19/201656.9756.9756.3856.5959,417
7/18/201656.7557.1856.2057.1816,303
7/15/201657.4057.6156.6556.9917,024
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center