$64.48 -0.31 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
1/23/201564.6165.5464.3264.4830,076
1/22/201565.4865.4863.4764.7949,946
1/21/201563.1464.7063.0064.6536,446
1/20/201562.8762.8761.6862.8651,563
1/16/201561.0263.1860.9963.1854,263
1/15/201563.0763.0760.7160.7137,858
1/14/201560.7161.8259.7161.7455,328
1/13/201562.1962.6260.9161.5327,275
1/12/201563.2963.2961.5061.8648,705
1/9/201564.5664.6863.2564.0539,097
1/8/201563.4464.6363.0064.4062,644
1/6/201564.3864.8362.6363.14211,193
1/5/201566.7866.7864.1764.4069,807
1/2/201567.5668.0366.5467.8037,699
12/31/201468.0068.3466.9167.6366,205
12/30/201468.9068.9067.8968.0950,860
12/29/201468.4969.5968.3668.9035,627
12/26/201468.9069.0968.0768.4831,198
12/24/201469.2269.2267.5568.5043,370
12/23/201469.2969.5968.4469.17106,830
12/22/201470.5570.5567.5368.60220,507
12/19/201468.6269.7667.2869.7672,630
12/18/201468.7269.0065.9567.8088,574
12/17/201464.4267.4964.1466.7790,559
12/16/201462.0965.6862.0963.7278,292
12/15/201464.0064.5462.7962.9349,109
12/12/201463.8864.5963.0163.3645,902
12/11/201464.3366.0064.2064.3086,097
12/10/201465.8865.8864.0064.4685,510
12/9/201465.3266.9165.2766.90203,055
12/8/201468.3068.3065.5165.6040,357
12/5/201470.0270.0568.5968.9353,334
12/4/201470.2970.5469.5669.9127,530
12/3/201470.3971.6070.1770.7952,002
12/2/201469.2870.9568.3069.7740,870
12/1/201469.2269.9768.1469.5253,839
11/28/201473.0973.0969.7169.7440,205
11/26/201476.3876.3875.1875.3835,098
11/25/201478.2578.2976.5676.7938,705
11/24/201478.6278.6977.6878.0225,439
11/21/201479.0379.4878.0478.6653,999
11/20/201476.2477.6776.1177.6623,887
11/19/201476.1876.5675.5076.329,542
11/18/201476.0176.5975.3976.0316,953
11/17/201475.8476.3075.4776.0515,758
11/14/201475.7676.4375.4076.3411,770
11/13/201476.4776.4774.1675.4314,385
11/12/201477.0877.7576.7076.7813,621
11/11/201477.1577.5076.4977.3613,584
11/10/201479.0479.5776.9577.1622,257
11/7/201477.3078.8277.3078.3312,754
11/6/201475.6976.9875.1076.9815,983
11/5/201474.7276.1074.3975.9431,290
11/4/201475.1575.1573.2974.0344,629
11/3/201477.4678.2475.8075.8711,557
10/31/201476.0077.1175.0077.1115,552
10/30/201475.6075.8274.8675.5612,286
10/29/201476.3277.2975.1775.9833,044
10/28/201474.1175.8873.6775.6719,815
10/27/201474.7974.7972.8873.6618,746
10/24/201475.9575.9574.9175.6325,079
10/23/201475.2776.6175.1575.9723,405
10/22/201476.3476.7874.2174.2113,752
10/21/201474.3776.2074.3776.0617,494
10/20/201473.6173.8872.5073.7423,230
10/17/201474.1074.6872.3472.9958,405
10/16/201469.5373.5569.0572.86196,299
10/15/201469.3171.2768.3371.061,111,100
10/14/201471.4272.3469.8170.0751,408
10/13/201473.6274.4070.9070.9149,728
10/10/201474.6175.3372.6573.6572,406
10/9/201477.5877.5874.7974.7970,669
10/8/201477.2977.6875.6777.6619,549
10/7/201478.2879.1677.3777.3733,048
10/6/201478.8579.3778.1178.5717,956
10/3/201479.5979.8078.0778.5935,681
10/2/201479.4679.6477.5179.2162,363
10/1/201481.5082.0079.4479.7023,901
9/30/201482.6082.7581.0281.45205,187
9/29/201482.0282.7481.6782.6693,266
9/26/201481.6282.9981.2882.75100,260
9/25/201482.9782.9781.7281.8027,506
9/24/201482.2483.3881.8083.0815,735
9/23/201483.1483.7283.0583.0916,910
9/22/201484.4084.4082.8283.2217,152
9/19/201485.1485.3284.5984.6617,542
9/18/201486.4186.5585.1685.3814,896
9/17/201486.8886.9086.0086.0913,187
9/16/201485.4887.1785.4886.6219,624
9/15/201485.3585.8284.7885.6627,320
9/12/201486.7186.7185.0485.2516,847
9/11/201486.2786.9285.9086.8416,932
9/10/201487.0187.0185.8086.8511,779
9/9/201487.4487.9686.5586.8820,203
9/8/201488.5288.5286.9687.4620,572
9/5/201488.3888.8287.7288.8215,853
9/4/201489.9389.9388.0088.3318,135
9/3/201490.1490.4489.7189.7539,982
9/2/201491.0491.0489.3489.63151,879
8/29/201490.4091.0790.1791.0613,156
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center