$156.40 -3.22 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund - NYSEARCA

Apr. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
4/24/2015159.83160.14159.27159.6291,946
4/23/2015158.86160.37158.79159.9832,386
4/22/2015159.78159.78158.70159.4139,335
4/21/2015159.14159.34158.91159.1934,425
4/20/2015157.98158.39157.77158.0539,792
4/17/2015157.48157.53155.98157.1039,591
4/16/2015158.19158.56158.00158.2329,762
4/15/2015158.54158.94158.06158.1924,182
4/14/2015158.00158.25157.00158.0224,450
4/13/2015158.80159.47158.00158.0640,250
4/10/2015157.70158.80157.40158.8019,398
4/9/2015156.53157.66156.40157.5615,608
4/8/2015155.18156.95155.00156.5821,392
4/7/2015154.79155.69154.64154.6418,534
4/6/2015153.11155.27153.01154.5959,274
4/2/2015153.11154.68153.11154.0529,661
4/1/2015155.10155.10152.52153.4867,943
3/31/2015156.97157.18155.22155.2251,090
3/30/2015157.21157.35156.57157.2726,060
3/27/2015154.66156.04154.66155.8046,570
3/26/2015153.76155.40153.00154.3753,314
3/25/2015157.51158.45154.66154.7562,098
3/24/2015159.03159.28157.45157.4536,919
3/23/2015159.14159.62158.05158.8132,723
3/20/2015159.66159.70158.43159.0029,805
3/19/2015157.62158.40157.53158.3159,392
3/18/2015155.28158.28154.98157.7054,494
3/17/2015155.37155.82154.60155.5536,746
3/16/2015153.03155.56153.03155.5672,356
3/13/2015152.67153.30151.29152.2227,288
3/11/2015150.68151.25150.43150.5723,919
3/10/2015150.95150.95150.00150.0718,242
3/9/2015151.57151.76150.51151.7137,505
3/6/2015152.70152.72150.70150.9546,058
3/5/2015152.70153.69152.70153.4849,857
3/4/2015151.26152.66150.59152.5140,759
3/3/2015153.17153.17151.17151.8028,971
3/2/2015151.87153.12151.76153.1156,228
2/27/2015152.33152.33151.67151.78564,259
2/26/2015152.05152.40151.28152.3657,021
2/25/2015152.20152.45151.57152.0020,009
2/24/2015152.61152.61151.51152.0020,108
2/23/2015151.72152.51151.67152.1444,128
2/20/2015149.49151.52149.49151.5225,209
2/19/2015149.80150.01149.13149.8536,973
2/18/2015149.72149.87149.00149.8719,134
2/17/2015148.36149.34148.36149.3428,279
2/13/2015148.29148.64147.36148.6425,285
2/12/2015147.35147.89146.95147.8924,202
2/11/2015146.70147.48146.13147.0031,742
2/10/2015144.88146.92144.88146.6425,857
2/9/2015146.22146.22144.11144.4534,404
2/6/2015147.97147.97145.77146.3225,602
2/5/2015146.19147.60146.19147.4731,656
2/4/2015144.50145.48144.00144.6521,908
2/3/2015145.29145.52143.53145.5245,553
2/2/2015144.65144.65142.00144.4859,465
1/30/2015145.55146.02143.60143.8546,888
1/29/2015145.58146.18143.95146.1329,402
1/28/2015147.38147.38144.75144.9723,269
1/27/2015146.30147.46145.80146.4835,966
1/26/2015147.00147.53145.84147.5336,309
1/23/2015147.55147.56146.65146.8041,763
1/22/2015146.50147.65144.73147.5427,594
1/21/2015145.03146.21144.67145.5621,319
1/20/2015146.47146.47144.00145.0651,284
1/16/2015142.90145.45142.50145.3444,979
1/15/2015144.80145.02142.85142.8545,767
1/14/2015143.60144.64142.50144.3056,813
1/13/2015146.33147.20143.72144.7259,866
1/12/2015147.08147.25145.00145.1642,072
1/9/2015147.57147.57145.47145.8879,726
1/8/2015145.62147.04145.62146.9847,136
1/6/2015142.21143.03140.17141.01118,936
1/5/2015142.99142.99141.54141.9564,261
1/2/2015143.65144.46142.27142.9258,168
12/31/2014144.23144.91142.57142.5737,849
12/30/2014144.26144.51143.55143.81602,604
12/29/2014144.38144.46143.65144.3033,529
12/26/2014144.47144.48143.89144.2038,023
12/24/2014142.84144.07142.78143.7212,801
12/23/2014144.99144.99142.03142.9440,970
12/22/2014145.40145.40144.13144.8538,391
12/19/2014144.80146.02144.65145.49115,338
12/18/2014143.09144.62142.35144.5357,760
12/17/2014138.50141.00138.15140.9219,492
12/16/2014139.14141.36137.91137.9175,103
12/15/2014141.98142.08139.18139.8743,274
12/12/2014142.76142.91140.87141.0529,517
12/11/2014143.20144.49142.86143.1228,213
12/10/2014145.00145.00142.21142.2143,092
12/9/2014144.36144.89143.00144.88100,604
12/8/2014145.75146.10144.81145.2646,513
12/5/2014144.65145.08144.48144.9122,620
12/4/2014144.54144.76143.80144.1337,530
12/3/2014144.28144.60143.85144.4558,888
12/2/2014142.87144.23142.87144.0260,910
12/1/2014143.00143.30142.46142.57135,193
11/28/2014142.74143.89142.74143.1229,985
11/26/2014141.82142.48141.70142.4819,989
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center