$54.87 +0.30 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund -

May. 31, 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
5/27/201654.5754.6154.0554.5721,224
5/26/201655.6355.7454.5954.6122,300
5/25/201654.7955.0754.4555.0163,695
5/24/201653.1353.8853.1053.5911,493
5/23/201653.3253.5853.0053.2911,339
5/20/201653.3853.4552.7153.3427,091
5/19/201652.4053.1051.7053.0023,906
5/18/201653.5954.1552.6652.8936,952
5/17/201653.1854.2353.0053.8027,946
5/16/201653.0053.6653.0053.2238,021
5/13/201652.5553.3352.3452.3440,126
5/12/201653.8354.4052.6053.0154,136
5/11/201652.6553.7252.2253.1935,923
5/10/201652.0452.8952.0452.8930,227
5/9/201652.4452.4651.0251.6135,709
5/6/201652.6953.8852.6952.8316,199
5/5/201653.7754.1952.7753.2235,572
5/4/201653.6854.2852.0452.6243,150
5/3/201654.1954.3253.1853.48129,561
5/2/201655.6655.7154.4055.30238,496
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center