Guggenheim Shs S&P Equal Weight Energy Index Fund $91.67

up +0.48


23/7/2014 04:00 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
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
3/26/201481.6981.6980.6980.696,466
3/25/201481.2181.2581.1481.166,953
3/24/201480.9880.9880.5280.667,290
3/21/201480.9481.2980.8280.985,644
3/20/201480.1580.7079.7980.702,050
3/19/201480.9480.9480.2580.278,527
3/18/201480.2280.8280.2280.8010,721
3/17/201479.9579.9679.4679.8123,289
3/14/201479.6179.6179.2779.5021,867
3/13/201480.4080.4078.8979.215,098
3/12/201480.0780.2779.9679.983,144
3/11/201481.0081.5080.2780.279,359
3/10/201481.3481.3480.6881.054,511
3/7/201481.4881.5081.0281.4218,355
3/6/201480.7981.4080.6181.405,352
3/5/201480.8881.0980.4180.5553,797
3/4/201480.5081.0280.4680.957,929
3/3/201480.2381.0080.0080.1573,471
2/28/201480.2480.7980.2480.586,567
2/27/201479.7380.0479.5380.039,770
2/26/201480.8180.8179.8479.843,469
2/25/201480.9780.9779.9880.7112,768
Trading Center