$63.50 +0.23 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSE ARCA

Jan. 20, 2017 | 03:58 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
1/20/201763.5264.1863.3263.5015,836
1/19/201763.3864.0463.1363.2719,800
1/18/201763.2863.7163.1863.4530,652
1/17/201763.8563.9363.5663.6814,659
1/13/201763.5463.6463.3863.5015,709
1/12/201764.5564.5563.5163.7568,577
1/11/201763.4564.1863.4564.1334,354
1/10/201763.8863.9663.3363.3831,855
1/9/201764.6464.6463.7563.7824,937
1/6/201765.0365.2364.5965.0030,004
1/5/201764.9265.2664.3165.10101,785
1/4/201764.7264.9464.4964.80170,497
1/3/201764.5065.6563.9764.78129,842
12/30/201664.1964.8363.9064.0186,602
12/29/201664.6764.6764.0264.2833,215
12/28/201665.7065.7064.5364.5825,058
12/27/201665.3465.7365.3465.6620,596
12/23/201665.0165.4965.0165.1627,560
12/22/201665.2365.4065.1065.1649,461
12/21/201665.0865.4465.0065.0734,952
12/20/201665.7365.7364.7364.8962,735
12/19/201666.3366.3364.9665.1450,619
12/16/201665.5065.5065.0065.3169,659
12/15/201664.9665.4864.2365.2036,797
12/14/201666.5666.7865.0465.0467,915
12/13/201666.5267.2665.8766.8050,291
12/12/201667.9868.0065.9166.0933,360
12/9/201666.7266.7266.0566.3344,332
12/8/201666.2066.3865.3966.26100,814
12/7/201665.4466.0765.2065.88299,363
12/6/201664.9665.6064.4265.4438,745
12/5/201664.9165.8764.6865.3368,225
12/2/201664.1364.4863.8064.2293,045
12/1/201664.9665.2663.7363.90294,912
11/30/201662.5664.1162.3063.74447,114
11/29/201659.3559.8758.6859.4451,782
11/28/201662.0662.0660.1760.19220,009
11/25/201661.6661.6761.1961.3521,686
11/23/201661.4762.0061.1961.9626,327
11/21/201661.4961.6561.0561.6548,443
11/18/201659.9460.1259.4459.6248,676
11/17/201660.4260.6659.3259.3942,693
11/16/201660.0560.5059.5459.7530,819
11/15/201658.8260.3658.8260.3666,492
11/14/201657.5658.3457.1458.3135,739
11/11/201658.4858.4857.0257.6438,259
11/10/201658.4259.1858.2058.7351,726
11/9/201657.2658.9356.9058.4881,176
11/8/201656.9057.1856.6056.9612,963
11/7/201656.4656.9856.4656.9664,373
11/4/201655.9856.4555.6055.84156,082
11/3/201656.1656.4455.6656.2662,169
11/2/201656.0256.3355.1155.90162,835
11/1/201657.3957.5455.8856.78399,206
10/31/201657.6957.8756.8457.0125,314
10/28/201658.5158.9757.5057.8716,868
10/27/201658.6958.8558.1958.3719,448
10/26/201657.9058.7957.2058.6025,207
10/25/201658.9759.4558.3758.3730,653
10/24/201659.5959.5958.2358.8514,000
10/21/201659.4459.5759.2159.3714,888
10/20/201659.4559.8659.0059.868,947
10/19/201659.0660.1759.0659.7925,432
10/18/201659.0859.2458.5258.6813,098
10/17/201658.6658.7258.0958.4219,059
10/14/201659.7459.8158.9258.927,824
10/13/201659.1559.8558.5759.4814,618
10/12/201659.5459.8159.0959.6317,045
10/11/201660.4860.5359.5859.8618,647
10/10/201660.7461.1960.6860.8188,374
10/7/201660.5560.6459.8160.0018,970
10/6/201660.6360.8559.9860.4140,799
10/5/201660.0260.7560.0260.4777,686
10/4/201660.0860.4059.1259.2537,338
10/3/201660.0960.0959.3759.9038,527
9/30/201659.5760.3359.2859.9829,593
9/29/201658.7660.1358.7659.1136,965
9/28/201656.4558.9855.8158.90795,007
9/27/201656.1556.2055.5056.0933,647
9/26/201657.0157.6256.8056.8027,458
9/23/201657.7658.1756.5656.9715,054
9/22/201658.4258.8158.0558.13230,965
9/21/201656.7357.7656.7357.7538,605
9/20/201656.5256.9056.1356.1948,771
9/19/201657.6057.6056.5356.5721,286
9/16/201656.6856.7956.1356.689,053
9/15/201656.8657.6556.6357.279,711
9/14/201656.7957.6856.3556.4021,491
9/13/201658.6658.6657.0457.3429,039
9/12/201658.2359.7758.1059.4818,358
9/9/201660.0960.2658.9858.9819,230
9/8/201659.4260.9559.4260.9181,934
9/7/201658.8059.2358.7258.9810,642
9/6/201657.9358.5657.8258.5611,819
9/2/201657.1957.7957.1957.555,050
9/1/201656.8056.8356.3456.8161,740
8/31/201657.7957.9156.7857.0924,763
8/30/201658.8658.9957.9358.1021,364
8/29/201657.9758.5057.9758.4510,135
8/26/201658.2959.0357.7558.0828,314
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center