$58.25 -0.61 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund -

Aug. 24, 2016 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYE historical data

Date Open High Low Close Volume
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
5/10/201652.0452.8952.0452.8930,227
5/9/201652.4452.4651.0251.6135,709
5/6/201652.6953.8852.6952.8316,199
5/5/201653.7754.1952.7753.2235,572
5/4/201653.6854.2852.0452.6243,150
5/3/201654.1954.3253.1853.48129,561
5/2/201655.6655.7154.4055.30238,496
4/29/201655.9556.6954.6555.7118,206
4/28/201656.5157.0155.5755.6746,594
4/27/201655.7456.9655.7456.82100,779
4/26/201654.2255.1954.1655.1950,423
4/25/201654.7254.7253.5953.9231,947
4/22/201653.6955.0753.5554.9023,688
4/21/201654.1654.1753.3253.4523,597
4/20/201653.0454.3152.9053.9127,422
4/19/201652.3853.4652.3153.3325,473
4/18/201649.7252.1849.6251.8919,579
4/15/201651.2651.3550.6951.0412,402
4/14/201652.0452.0451.2551.788,903
4/13/201651.6952.1151.0451.7344,756
4/12/201649.5251.8749.4051.7159,142
4/11/201649.3849.6249.0949.0916,145
4/8/201648.5049.2448.5048.9668,257
4/7/201647.2847.7447.2347.6712,069
4/6/201647.0247.9346.6047.7112,557
4/5/201646.5746.9846.3846.6511,312
4/4/201647.6148.0146.8947.0142,544
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center