$81.45 -1.21 (%) Guggenheim Shs S&P Equal Weight Energy Index Fund - NYSEARCA

Sep. 30, 2014 | 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
9/29/201482.0282.7481.6782.6693,266
9/26/201481.6282.9981.2882.75100,260
9/25/201482.9782.9781.7281.8027,506
9/24/201482.2483.3881.8083.0815,735
9/23/201483.1483.7283.0583.0916,910
9/22/201484.4084.4082.8283.2217,152
9/19/201485.1485.3284.5984.6617,542
9/18/201486.4186.5585.1685.3814,896
9/17/201486.8886.9086.0086.0913,187
9/16/201485.4887.1785.4886.6219,624
9/15/201485.3585.8284.7885.6627,320
9/12/201486.7186.7185.0485.2516,847
9/11/201486.2786.9285.9086.8416,932
9/10/201487.0187.0185.8086.8511,779
9/9/201487.4487.9686.5586.8820,203
9/8/201488.5288.5286.9687.4620,572
9/5/201488.3888.8287.7288.8215,853
9/4/201489.9389.9388.0088.3318,135
9/3/201490.1490.4489.7189.7539,982
9/2/201491.0491.0489.3489.63151,879
8/29/201490.4091.0790.1791.0613,156
8/28/201489.9490.2489.9490.124,668
8/27/201490.3090.3790.0290.176,820
8/26/201489.9590.6789.9590.2522,742
8/25/201489.3689.8289.1789.7921,200
8/22/201489.4689.4688.6288.8838,559
8/21/201489.6489.6488.9089.54107,882
8/20/201489.1689.5588.7789.5512,694
8/19/201488.7689.3288.7189.2125,382
8/18/201488.7088.7088.1688.4422,509
8/15/201487.8188.3387.7188.3110,195
8/14/201488.0688.3787.4187.4415,706
8/13/201488.0888.1387.2287.8725,684
8/12/201488.3288.3287.3187.5714,672
8/11/201488.9189.2088.3788.45114,236
8/8/201486.9488.3686.7888.3537,105
8/7/201487.8087.8086.4686.8014,564
8/6/201487.1588.2886.8887.3728,085
8/5/201488.6988.6986.8387.4451,285
8/4/201487.5289.1887.4889.0313,940
8/1/201488.0088.1386.6887.5134,776
7/31/201489.5189.5188.0888.16708,308
7/30/201491.1891.4389.7289.9710,403
7/29/201490.8091.1090.5690.819,526
7/28/201491.3491.3490.2490.659,733
7/25/201491.5991.5991.1191.1315,137
7/24/201491.8892.0891.5691.7419,320
7/23/201491.3991.6990.9791.6719,435
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center