$55.32 -0.39 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund -

May. 2, 2016 | 03:41 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
4/29/201655.9556.6954.6555.7118,206
4/28/201656.5157.0155.5755.6746,594
4/27/201655.7456.9655.7456.82100,779
4/26/201654.2255.1954.1655.1950,423
4/25/201654.7254.7253.5953.9231,947
4/22/201653.6955.0753.5554.9023,688
4/21/201654.1654.1753.3253.4523,597
4/20/201653.0454.3152.9053.9127,422
4/19/201652.3853.4652.3153.3325,473
4/18/201649.7252.1849.6251.8919,579
4/15/201651.2651.3550.6951.0412,402
4/14/201652.0452.0451.2551.788,903
4/13/201651.6952.1151.0451.7344,756
4/12/201649.5251.8749.4051.7159,142
4/11/201649.3849.6249.0949.0916,145
4/8/201648.5049.2448.5048.9668,257
4/7/201647.2847.7447.2347.6712,069
4/6/201647.0247.9346.6047.7112,557
4/5/201646.5746.9846.3846.6511,312
4/4/201647.6148.0146.8947.0142,544
4/1/201647.4847.5647.1347.479,451
3/31/201647.7948.5547.7948.4026,507
3/30/201648.4648.6147.6547.9312,413
3/29/201646.9347.9246.5647.9211,050
3/28/201648.0148.2047.1847.7731,324
3/24/201646.8348.0046.4247.9740,772
3/23/201649.1949.1947.6947.7510,716
3/22/201649.3450.1548.8749.7010,564
3/21/201650.0650.3149.4149.9515,108
3/18/201651.2451.2449.7750.2329,359
3/17/201650.1250.8249.5150.4563,837
3/16/201648.6749.7148.5049.6113,310
3/15/201647.5148.1847.0548.1513,798
3/14/201648.3048.7347.7448.4125,978
3/11/201648.1749.3048.1748.93119,842
3/10/201646.7447.3345.9847.1147,014
3/9/201647.1347.4746.1246.8319,953
3/8/201649.1049.1046.1746.2474,733
3/7/201648.1349.6148.0549.4871,715
3/4/201647.2049.4846.8648.16187,149
3/3/201644.9747.0044.9046.7942,854
3/2/201642.6245.0042.6245.0014,399
3/1/201642.4643.0741.6242.9932,280
2/29/201642.6242.6241.8142.0520,979
2/26/201642.2442.6241.9242.2041,362
2/25/201641.1741.4940.5841.3810,828
2/24/201640.0541.5839.8841.5173,213
2/23/201642.3742.4240.9641.0022,230
2/22/201642.2842.9442.0742.8849,090
2/19/201641.3641.3640.3541.1213,811
2/18/201643.2443.2441.4941.8624,889
2/17/201641.5542.9141.3342.7760,605
2/16/201641.2741.2740.2540.7936,724
2/12/201640.2540.6839.4840.5510,677
2/11/201639.0139.6038.0939.6045,669
2/10/201639.7041.0739.5139.8835,211
2/9/201641.3241.5939.4640.2113,519
2/8/201642.0342.7041.1142.0722,225
2/5/201643.5944.1542.7743.2864,905
2/4/201644.2345.5444.0844.2538,177
2/3/201642.7944.1141.0844.1043,212
2/2/201642.8242.8741.9942.2459,848
2/1/201644.0744.1143.1043.9554,750
1/29/201643.3044.9943.3044.9921,846
1/28/201643.6844.0742.7143.1545,784
1/27/201641.5143.1241.4141.9329,834
1/26/201640.6441.8040.1241.7632,864
1/25/201641.5542.5039.8839.8838,287
1/22/201642.4743.2441.5042.4759,168
1/21/201638.3241.1838.3240.7252,137
1/20/201637.6938.9336.4838.5343,824
1/19/201640.3340.3338.2138.8744,805
1/15/201639.7940.1339.1739.9947,601
1/14/201640.3741.9139.6841.6417,148
1/13/201641.8442.1339.5640.07135,214
1/12/201642.7442.7740.2241.4284,793
1/11/201643.5643.5641.5242.0325,227
1/8/201644.0544.0543.0043.4240,701
1/7/201643.7544.7443.4043.6546,685
1/6/201646.3146.3144.3444.70169,714
1/5/201647.6247.7147.0547.6523,249
1/4/201646.8447.8146.6347.8120,391
12/31/201546.2547.2146.0647.0970,087
12/30/201546.5547.3846.2646.3338,706
12/29/201547.6647.9446.8047.3375,690
12/28/201547.4347.4346.6446.7771,444
12/24/201548.5048.6647.7548.2811,484
12/23/201546.7348.4346.6948.4352,762
12/22/201545.1346.0745.1345.77129,804
12/21/201544.6745.1144.3344.9255,111
12/18/201545.4345.5544.6644.7328,385
12/17/201547.1647.1645.6345.7824,148
12/16/201547.4747.6546.6847.0863,183
12/15/201547.2947.7547.1147.5323,781
12/14/201546.3446.8145.6746.45129,471
12/11/201548.0748.0746.6946.6944,039
12/10/201548.3449.4748.3448.8534,359
12/9/201548.1349.5347.7348.4930,988
12/8/201547.1648.5046.5747.9342,768
12/7/201549.6149.6147.7248.2373,181
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center