$59.98 +0.87 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
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
8/25/201658.1858.4457.9858.1811,767
8/24/201658.5558.8658.2458.359,661
8/23/201657.9859.0257.9858.8620,034
8/22/201658.3658.3657.8458.0820,159
8/19/201659.2259.2258.7259.078,354
8/18/201658.0159.4358.0159.4344,483
8/17/201657.3757.7957.1457.7326,183
8/16/201656.9357.8456.9357.7426,907
8/15/201657.2557.6657.1357.528,829
8/12/201656.8657.1256.5156.7583,657
8/11/201655.8656.8355.6856.619,321
8/10/201656.2556.4855.4255.5012,379
8/9/201657.0357.0355.9756.2025,649
8/8/201656.6857.2656.6656.7813,355
8/5/201655.5256.0455.1755.8917,532
8/4/201655.3755.8655.0155.3114,520
8/3/201653.8555.5553.7555.5519,070
8/2/201653.7054.3052.7353.78127,644
8/1/201655.1955.1953.2853.35194,138
7/29/201654.2055.6754.0655.6235,688
7/28/201654.4455.0454.3554.6837,600
7/27/201655.6656.0454.3354.4912,992
7/26/201654.2455.3854.2455.3838,086
7/25/201655.5655.5654.5254.7262,751
7/22/201656.0856.1055.6755.9426,721
7/21/201656.2957.2355.7555.8017,612
7/20/201656.2756.9655.5056.5942,559
7/19/201656.9756.9756.3856.5959,417
7/18/201656.7557.1856.2057.1816,303
7/15/201657.4057.6156.6556.9917,024
7/14/201657.3957.6056.8957.0812,685
7/13/201657.5657.9756.2056.7817,036
7/12/201656.5057.9556.3857.6218,162
7/11/201655.9356.0655.4255.4318,033
7/8/201655.4855.8154.9255.6111,937
7/7/201655.6356.4554.3654.6916,198
7/6/201654.8755.2054.1255.2013,884
7/5/201655.8155.8954.5955.0320,256
7/1/201655.9956.9755.9956.9451,156
6/30/201655.7256.1555.3156.0128,739
6/29/201655.3756.2055.3155.8718,790
6/28/201654.0954.7453.9054.6834,291
6/27/201654.1954.4152.2252.7220,968
6/24/201654.6355.9554.0854.9153,423
6/23/201657.0257.4156.7957.4113,009
6/22/201656.9656.9656.3056.319,222
6/21/201655.7956.8155.4356.7329,351
6/20/201656.0056.4155.8655.8628,950
6/17/201654.3955.2754.3955.0910,922
6/16/201654.0854.1852.8954.0617,081
6/15/201654.5555.5254.1854.6518,969
6/14/201654.6855.0353.9554.8731,708
6/13/201654.8055.6554.1254.8417,977
6/10/201656.6556.6555.0355.2021,416
6/9/201656.7457.5456.2557.4019,523
6/8/201658.2958.6957.4457.5417,791
6/7/201656.7258.1556.6357.9052,146
6/6/201655.3656.5255.3156.5116,184
6/3/201654.8155.3054.3454.7029,642
6/2/201654.3854.9754.1654.9742,662
6/1/201654.3355.0354.0854.9917,003
5/31/201655.7455.7454.5854.8714,763
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center