$43.28 -0.97 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

Feb. 5, 2016 | 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
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
1/5/201647.6247.7147.0547.6523,249
1/4/201646.8447.8146.6347.8120,391
12/31/201546.2547.2146.0647.0970,087
12/30/201546.5547.3846.2646.3338,706
12/29/201547.6647.9446.8047.3375,690
12/28/201547.4347.4346.6446.7771,444
12/24/201548.5048.6647.7548.2811,484
12/23/201546.7348.4346.6948.4352,762
12/22/201545.1346.0745.1345.77129,804
12/21/201544.6745.1144.3344.9255,111
12/18/201545.4345.5544.6644.7328,385
12/17/201547.1647.1645.6345.7824,148
12/16/201547.4747.6546.6847.0863,183
12/15/201547.2947.7547.1147.5323,781
12/14/201546.3446.8145.6746.45129,471
12/11/201548.0748.0746.6946.6944,039
12/10/201548.3449.4748.3448.8534,359
12/9/201548.1349.5347.7348.4930,988
12/8/201547.1648.5046.5747.9342,768
12/7/201549.6149.6147.7248.2373,181
12/4/201551.0551.3049.8950.6328,339
12/3/201552.9152.9151.4551.6032,526
12/2/201553.9654.1652.3852.6032,332
12/1/201553.9054.4353.8854.4314,231
11/30/201553.8354.4953.7153.9017,037
11/27/201554.1454.1453.6053.6413,564
11/25/201553.8854.9153.8854.6134,742
11/24/201553.8355.0053.8354.9214,745
11/23/201553.1253.8152.9553.4918,476
11/20/201553.9754.0653.0953.1213,261
11/19/201554.6254.8053.7653.8914,032
11/18/201554.4555.1254.0655.1118,221
11/17/201554.4054.8253.9154.1026,546
11/16/201552.9954.9452.9954.9415,054
11/13/201552.7753.3352.1453.079,763
11/12/201553.4053.7652.8552.9317,277
11/11/201555.8555.8554.0054.20153,709
11/10/201555.5256.5055.4955.878,167
11/9/201556.3256.6055.6756.0111,946
11/6/201556.0556.4855.7856.197,864
11/5/201556.6257.2956.1556.6312,736
11/4/201557.4558.0356.3956.8723,366
11/3/201556.3157.7656.3157.32102,421
10/30/201554.0054.8053.4254.479,684
10/29/201553.3054.5553.3053.7816,276
10/28/201552.3654.0952.0653.4629,208
10/27/201552.8252.8251.9052.2125,867
10/26/201554.9354.9353.3753.4469,681
10/23/201555.0855.5254.6355.0519,068
10/22/201555.0455.5554.6755.2416,954
10/21/201555.6355.6354.6754.6835,369
10/20/201555.4056.1255.0355.7315,595
10/19/201556.1056.1055.1255.4025,441
10/16/201557.0957.0955.8956.7613,671
10/15/201555.5756.9055.2856.8812,916
10/14/201555.3255.8255.0655.7514,438
10/13/201555.6556.3555.1055.2342,498
10/12/201557.3857.3855.4555.9817,592
10/9/201557.5957.7956.8457.2040,642
10/8/201556.1957.6655.5757.5232,673
10/7/201556.2256.9455.0056.2143,361
10/6/201554.1655.8053.7555.4828,019
10/5/201552.5354.3052.5353.9648,437
10/2/201548.7851.8748.6751.8719,121
10/1/201550.3250.3548.9949.4036,141
9/30/201549.0449.6848.6149.5311,389
9/29/201548.6649.2148.1648.4243,892
9/28/201550.5250.5248.4348.4438,972
9/25/201551.7851.7850.6150.9317,684
9/24/201550.8551.6750.2651.1035,462
9/23/201552.3252.5351.1551.2450,973
9/22/201556.5356.5352.0452.2017,578
9/21/201553.4653.4852.8152.9517,472
9/18/201553.7553.7552.5852.7812,264
9/17/201555.0655.8254.7654.8016,884
9/16/201553.6055.0453.6055.0410,283
9/15/201553.4453.4452.8853.3115,270
9/14/201552.8452.8852.2852.5933,820
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center