Guggenheim Shs S&P Equal Weight Energy Index Fund $88.94

down -0.60


22/8/2014 12:46 PM  |  NYSEARCA : RYE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
8/21/201489.6489.6488.9089.54107,882
8/20/201489.1689.5588.7789.5512,694
8/19/201488.7689.3288.7189.2125,382
8/18/201488.7088.7088.1688.4422,509
8/15/201487.8188.3387.7188.3110,195
8/14/201488.0688.3787.4187.4415,706
8/13/201488.0888.1387.2287.8725,684
8/12/201488.3288.3287.3187.5714,672
8/11/201488.9189.2088.3788.45114,236
8/8/201486.9488.3686.7888.3537,105
8/7/201487.8087.8086.4686.8014,564
8/6/201487.1588.2886.8887.3728,085
8/5/201488.6988.6986.8387.4451,285
8/4/201487.5289.1887.4889.0313,940
8/1/201488.0088.1386.6887.5134,776
7/31/201489.5189.5188.0888.16708,308
7/30/201491.1891.4389.7289.9710,403
7/29/201490.8091.1090.5690.819,526
7/28/201491.3491.3490.2490.659,733
7/25/201491.5991.5991.1191.1315,137
7/24/201491.8892.0891.5691.7419,320
7/23/201491.3991.6990.9791.6719,435
7/22/201491.0391.3791.0391.1928,613
7/21/201490.4790.5390.1190.4913,689
7/18/201490.2590.7890.2590.6018,798
7/17/201491.9692.2090.2090.2418,336
7/16/201490.9291.9390.9291.8927,514
7/15/201490.9691.0190.0790.58133,548
7/14/201490.5191.0290.5190.9327,118
7/11/201490.9290.9290.0090.2318,403
7/10/201491.1391.1690.2990.8820,155
7/9/201491.2091.7691.1591.6925,650
7/8/201491.0791.4290.8291.1564,840
7/7/201492.5292.5291.2991.4312,405
7/3/201492.4192.5292.0292.5214,882
7/2/201492.4692.5692.1192.239,908
7/1/201492.8795.2492.2692.3426,707
6/30/201492.5292.6192.1192.61728,931
6/27/201492.0092.3591.5092.2914,853
6/26/201492.4792.4791.6092.1016,920
6/25/201491.3392.1691.0092.1536,725
6/24/201493.4893.6291.4191.5526,978
6/20/201493.0193.4092.7793.4015,894
6/19/201492.9192.9192.0992.8124,551
6/18/201491.5492.2091.2392.1737,280
6/17/201491.4391.4591.0091.4377,474
6/16/201491.0091.5191.0091.4114,538
6/13/201490.5490.8489.8190.8420,461
6/12/201489.7490.3489.7489.9746,389
6/11/201488.8889.5288.5989.4122,239
6/10/201489.6289.6289.0089.0727,898
6/9/201489.7190.0989.3589.4511,726
6/6/201489.0989.4789.0289.4014,753
6/5/201488.0388.8788.0388.8711,388
6/4/201487.9888.4287.9888.3012,604
6/3/201487.9388.2987.7188.2314,810
6/2/201487.9188.2187.7787.8732,819
5/30/201488.3288.3287.6387.85750,888
5/29/201487.4888.1887.2588.1811,156
5/28/201488.2588.2586.5687.2721,706
5/27/201486.9687.1486.5887.1424,664
5/23/201487.4087.4086.5486.6418,770
5/22/201487.2387.2686.7686.8113,198
5/21/201486.5086.8286.2786.7711,695
5/20/201486.0686.2885.8685.988,493
5/19/201485.8286.3985.8286.17117,142
5/16/201486.2386.2385.1985.8412,844
5/15/201487.7087.7085.4286.0915,442
5/13/201487.5087.5086.8587.1515,345
5/12/201488.1688.1686.3486.8728,398
5/8/201487.8287.8986.2486.33521,182
5/7/201487.8687.8686.7387.7328,942
5/6/201487.2587.4186.8986.9915,353
5/5/201486.5786.9086.1486.8211,840
5/2/201486.6487.3386.6486.6692,333
5/1/201486.6286.8586.3086.45121,442
4/30/201486.3286.8886.0786.88892,167
4/29/201487.2387.2986.7486.747,578
4/28/201486.7786.7785.5185.516,232
4/25/201486.3586.9285.9985.9915,040
4/24/201486.9587.3086.6786.8711,732
4/23/201486.2688.3086.2686.544,761
4/22/201485.8086.0285.3986.025,933
4/21/201485.6485.9385.4885.8610,711
4/17/201484.7985.6684.7985.5114,968
4/16/201484.2484.4883.9184.4811,548
4/15/201483.4983.6882.7383.666,644
4/14/201481.8482.7681.8482.5727,248
4/11/201481.7581.9981.3881.655,908
4/10/201483.4183.4581.9782.285,460
4/9/201483.5983.5982.5683.2412,792
4/8/201482.6983.1482.4183.145,444
4/7/201483.5583.5581.9582.134,256
4/4/201484.6684.6683.4483.555,471
4/3/201483.4083.9683.4083.824,242
4/2/201482.6783.2982.6783.035,674
4/1/201482.4982.8782.2582.877,999
3/31/201482.3282.4882.0282.193,631
3/28/201481.9082.3981.5782.2824,251
3/27/201480.9081.6580.7381.458,819
Trading Center