GUGGENHEIM S&P 500 EQUAL WEIGH $74.46

down -0.04


19/6/2013 09:19 AM  |  NYSEARCA : RYE  |  Industries :
Type:

RYE historical data

Date Open High Low Close Volume
6/18/2013 74.13 74.61 74.12 74.50 31
6/17/2013 73.62 73.79 73.51 73.79 5
6/14/2013 72.32 72.60 72.32 72.60 5
6/13/2013 72.18 73.06 72.03 73.06 31
6/12/2013 73.26 73.26 72.15 72.15 9
6/11/2013 73.00 73.00 72.49 72.52 183
6/10/2013 73.84 74.24 73.84 73.99 30
6/7/2013 74.01 74.30 74.01 74.13 7
6/6/2013 72.43 73.03 72.42 72.95 80
6/5/2013 73.09 73.22 72.86 72.86 160
6/4/2013 74.34 74.34 73.17 73.17 9
6/3/2013 73.44 73.80 73.36 73.80 21
5/31/2013 74.83 74.83 73.71 73.71 1146
5/30/2013 75.01 75.46 74.98 75.45 19
5/29/2013 75.56 75.56 74.82 75.26 29
5/28/2013 75.83 75.84 75.33 75.33 40
5/24/2013 74.62 74.62 74.12 74.51 138
5/23/2013 74.28 74.28 74.28 74.28 2
5/22/2013 76.27 76.58 74.81 74.96 26
5/21/2013 76.45 76.79 76.21 76.40 32
5/20/2013 76.37 76.47 76.36 76.47 7
5/17/2013 74.61 74.61 74.58 74.58 15
5/16/2013 73.91 73.97 73.40 73.41 25
5/15/2013 73.52 73.80 73.52 73.80 19
5/14/2013 73.39 74.01 73.39 73.94 47
5/13/2013 73.02 73.02 72.75 72.75 36
5/10/2013 72.80 72.88 72.38 72.88 32
5/9/2013 72.78 73.58 72.78 73.19 745
5/8/2013 73.28 73.28 73.07 73.19 18
5/7/2013 72.93 73.52 72.93 73.14 13
5/6/2013 72.57 72.78 72.23 72.61 48
5/3/2013 72.13 72.13 72.02 72.05 3
5/2/2013 71.06 71.06 69.89 70.69 20
5/1/2013 70.42 70.42 69.81 70.03 10
4/30/2013 70.72 71.05 70.36 70.67 21
4/29/2013 70.39 70.70 70.39 70.67 10
4/26/2013 70.17 70.17 69.18 69.18 8
4/25/2013 69.93 70.83 69.93 70.20 14
4/24/2013 70.00 70.00 69.87 70.00 152
4/23/2013 68.15 68.64 68.15 68.57 36
4/22/2013 67.68 68.20 67.32 68.12 13
4/19/2013 68.21 68.50 67.29 67.46 133
4/18/2013 67.80 68.42 66.50 67.79 748
4/17/2013 66.73 66.99 66.59 66.99 14
4/16/2013 68.86 68.86 68.23 68.35 17
4/15/2013 69.81 69.81 67.76 67.76 20
4/12/2013 71.63 71.63 70.78 70.82 48
4/11/2013 72.92 73.00 72.17 72.53 77
4/10/2013 71.98 72.63 71.98 72.51 32
4/9/2013 71.39 71.39 71.39 71.39 1
4/8/2013 70.07 70.07 70.07 70.07 0
4/5/2013 68.40 70.19 65.95 70.07 45
4/4/2013 69.78 69.78 69.39 69.39 14
4/3/2013 71.53 71.53 69.49 69.64 76
4/2/2013 72.18 72.18 72.18 72.18 1
4/1/2013 72.70 72.70 72.05 72.05 12
3/28/2013 72.84 72.98 72.51 72.53 357
3/27/2013 72.29 72.62 71.87 72.62 21
3/26/2013 72.09 72.46 71.96 72.46 12
3/25/2013 71.99 71.99 71.72 71.72 7
3/22/2013 71.90 71.90 71.56 71.66 56
3/21/2013 72.05 72.05 71.43 71.43 11
3/20/2013 71.91 71.98 71.38 71.72 51
3/19/2013 71.91 71.91 71.15 71.44 26
3/18/2013 72.25 72.99 72.25 72.76 26
3/15/2013 73.36 73.57 73.16 73.40 42
3/14/2013 72.52 73.09 72.52 73.09 12
3/13/2013 72.27 72.27 71.90 72.02 26
3/12/2013 72.25 72.25 71.92 72.15 10
3/11/2013 71.64 72.06 71.64 72.06 13
3/8/2013 71.65 72.04 71.65 72.02 14
3/7/2013 71.35 71.52 71.35 71.52 5
3/6/2013 70.77 71.00 70.46 70.78 19
3/5/2013 70.62 70.76 70.48 70.72 58
3/4/2013 70.02 70.02 69.96 70.00 38
3/1/2013 69.70 70.41 69.64 70.29 89
2/28/2013 70.47 71.08 70.47 70.69 188
2/27/2013 69.68 70.64 69.68 70.64 42
2/26/2013 68.84 69.26 68.19 69.11 73
2/25/2013 70.81 70.81 70.00 70.00 6
2/22/2013 70.54 70.78 70.48 70.68 44
2/21/2013 69.95 70.01 69.55 69.55 22
2/20/2013 72.77 72.77 70.80 70.80 30
2/19/2013 72.60 72.87 72.60 72.81 17
2/15/2013 72.29 72.29 71.51 71.84 38
2/14/2013 72.18 72.97 71.89 72.82 26
2/13/2013 71.95 72.17 71.89 72.17 40
2/12/2013 71.89 71.89 71.36 71.54 18
2/11/2013 72.03 72.03 71.47 71.60 15
2/8/2013 71.62 71.84 71.62 71.84 18
2/7/2013 71.25 71.36 70.82 71.20 28
2/6/2013 70.76 71.03 70.76 70.89 8
2/5/2013 70.87 71.12 70.66 71.12 31
2/4/2013 70.44 70.55 70.42 70.51 15
2/1/2013 70.30 71.09 70.30 71.09 40
1/31/2013 70.06 70.66 70.06 70.35 17
1/30/2013 70.60 71.25 70.53 70.56 21
1/29/2013 69.80 70.53 69.59 70.53 8
1/28/2013 68.75 68.98 68.69 68.98 22
1/25/2013 68.75 69.08 68.75 69.04 12
Marketplace
Trading Center