$68.79 -1.41 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

May. 26, 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
5/26/201569.6769.6768.5368.7914,782
5/22/201570.0970.4869.8570.209,544
5/21/201569.8870.5969.8570.4915,063
5/20/201569.2969.5868.8269.3914,655
5/19/201570.0170.0168.9369.1122,717
5/18/201570.3770.5869.8070.4932,487
5/15/201570.1570.7969.4170.4413,714
5/14/201571.1271.4470.2970.3218,590
5/13/201571.7971.7970.5470.7618,232
5/12/201570.1871.4070.0170.9420,221
5/11/201571.8872.7170.2670.2936,923
5/8/201570.8471.8969.8771.8613,219
5/7/201571.0871.1169.9670.2796,822
5/6/201572.8072.9971.3371.6221,150
5/5/201573.8874.0972.1072.1449,602
5/4/201573.2073.6572.3472.9224,653
5/1/201572.9573.4072.3273.16212,132
4/30/201572.6773.3571.4472.7544,837
4/29/201570.7872.5670.7872.2843,514
4/28/201571.0971.3470.6271.0917,305
4/27/201571.5071.5070.6970.7667,471
4/24/201571.3171.4070.4770.8018,115
4/23/201571.2471.9371.2471.5012,324
4/22/201570.3671.0670.0070.8120,734
4/21/201571.9672.0570.0670.1618,946
4/20/201571.5672.3471.5371.5731,925
4/17/201572.0072.0070.9271.3620,497
4/16/201572.7573.0971.6272.1736,653
4/15/201570.8472.8370.5272.65110,446
4/14/201569.1970.4169.1970.2522,166
4/13/201570.0070.0068.5068.6414,229
4/10/201569.7769.7769.0169.4139,969
4/9/201568.5069.4968.3569.3426,670
4/8/201568.9669.1967.9067.9039,966
4/7/201568.5269.2868.4068.7034,150
4/6/201567.0368.8367.0368.5431,219
4/2/201566.0767.0565.8266.8441,791
4/1/201566.1266.7066.1266.2115,489
3/31/201566.0966.3465.0065.9326,500
3/30/201565.8366.3565.5166.2127,443
3/27/201565.4165.4264.9065.0817,878
3/26/201566.7867.0165.4665.7240,533
3/25/201565.1366.2165.1265.8032,334
3/24/201565.3265.3264.3364.7121,381
3/23/201565.2565.9664.9964.9923,582
3/20/201564.9765.5264.9565.1523,222
3/19/201564.9465.0064.2364.4618,338
3/18/201563.1866.1663.0065.8640,752
3/17/201563.0963.7162.9663.5722,159
3/16/201562.4463.7462.0363.6687,154
3/13/201562.8162.8862.0662.8757,631
3/11/201563.9264.2863.2464.0313,705
3/10/201564.2664.4463.4963.4947,536
3/9/201565.8966.1064.7864.8052,070
3/6/201566.7066.8865.6265.7831,057
3/5/201567.6567.6566.8967.3454,236
3/4/201567.7667.7666.6067.5740,856
3/3/201567.1268.2067.1267.6814,621
3/2/201567.8767.8766.4667.2234,125
2/27/201568.1868.2567.6767.8117,665
2/26/201569.5469.5467.7568.0623,855
2/25/201569.4970.0669.1170.0322,216
2/24/201570.2270.2268.9969.4935,509
2/23/201570.9470.9468.9869.6537,737
2/20/201570.9471.0369.7070.0817,997
2/19/201569.4071.0068.5270.6530,617
2/18/201571.4571.4570.1570.5821,376
2/17/201570.4071.4169.6971.2956,486
2/13/201570.0070.5369.5370.53108,512
2/12/201568.8669.5368.7068.8230,918
2/11/201568.0868.4167.1368.0531,452
2/10/201569.2569.4167.4868.6441,463
2/9/201569.1569.8668.8869.1239,681
2/6/201569.3969.4768.2868.5572,360
2/5/201568.4768.8667.8068.5038,197
2/4/201568.0468.0866.4567.2032,079
2/3/201567.6769.2567.6768.8590,258
2/2/201565.2766.6964.6166.6139,970
1/30/201562.2364.8562.0064.1150,856
1/29/201563.4863.5461.4062.7739,418
1/28/201565.6365.6362.7462.8560,514
1/27/201564.9066.0064.9065.7777,861
1/26/201565.0365.5364.1965.4937,491
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center