$142.36 +1.44 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund - NYSEARCA

Dec. 18, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
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
11/25/2014141.97142.17141.20141.5744,274
11/24/2014140.50141.56140.50141.5632,954
11/21/2014140.66140.74140.00140.1953,905
11/20/2014139.50139.91138.86139.3731,072
11/19/2014141.18141.18139.67139.7929,835
11/18/2014139.69140.95139.00140.8538,213
11/17/2014137.77138.95137.48138.7819,419
11/14/2014138.65138.78137.54137.8415,110
11/13/2014139.25139.61138.36138.9051,588
11/12/2014138.68139.03138.12138.8612,958
11/11/2014138.39138.95138.06138.7917,470
11/10/2014136.47138.05136.47138.0318,237
11/7/2014138.32138.32136.23136.5737,044
11/6/2014137.80138.55137.63138.4536,410
11/5/2014138.39138.78136.90137.2666,034
11/4/2014137.23137.72136.36137.3371,517
11/3/2014137.74137.74136.83137.4654,537
10/31/2014138.64138.96136.51137.4943,591
10/30/2014134.00136.75134.00136.4334,325
10/29/2014135.28135.28133.82134.6332,207
10/28/2014135.11135.11133.66134.8553,265
10/27/2014133.49133.74133.00133.6578,212
10/24/2014132.29133.35132.01133.3425,988
10/23/2014130.88132.31130.61131.5226,951
10/22/2014130.72130.76129.49129.5447,071
10/21/2014128.42130.74128.41130.6367,973
10/20/2014125.60127.26125.60127.2683,925
10/17/2014127.24127.24124.86125.9826,341
10/16/2014122.61125.09122.29123.9921,767
10/15/2014123.81124.37121.06124.2068,627
10/14/2014126.82127.80125.00125.4743,602
10/13/2014128.46128.46125.91125.9149,891
10/10/2014129.21130.01128.46128.4623,233
10/9/2014131.44131.60129.18129.6143,649
10/8/2014129.13131.92128.93131.8427,487
10/7/2014130.70130.70129.00129.0043,156
10/6/2014131.85132.44130.46130.78180,906
10/3/2014129.13130.94128.65130.7451,361
10/2/2014127.78128.57126.72128.0756,631
10/1/2014128.75128.75127.46127.9668,087
9/30/2014130.73130.73128.89129.0514,181
9/29/2014129.56130.14128.84129.9417,966
9/26/2014130.66130.66129.04129.9320,475
9/25/2014131.50131.73129.56129.7322,455
9/24/2014129.67131.67129.66131.6718,896
9/23/2014129.73130.02129.08129.4735,020
9/22/2014131.52131.52129.92130.3322,467
9/19/2014131.96132.06130.94131.0413,955
9/18/2014130.96131.20130.62131.2030,054
9/17/2014130.28130.77129.70130.3360,110
9/16/2014128.49130.33128.49130.2624,657
9/15/2014129.66129.66128.52128.7825,264
9/12/2014130.41130.41129.10129.4927,376
9/11/2014130.75130.75129.67130.4116,899
9/10/2014130.05130.53129.75130.509,860
9/9/2014129.82130.45129.65129.8028,489
9/8/2014129.74130.18129.53130.1238,770
9/5/2014129.35129.89128.77129.8918,305
9/4/2014130.27130.46128.90129.1339,819
9/3/2014130.05130.21129.69129.9320,812
9/2/2014129.57129.79129.03129.4327,835
8/29/2014128.97129.45128.78129.3813,779
8/28/2014128.70128.80128.40128.8011,184
8/27/2014129.36129.36128.61128.7215,637
8/26/2014128.59129.09128.59129.0165,653
8/25/2014128.83128.83128.19128.5427,004
8/22/2014128.00128.11127.60127.9419,317
8/21/2014128.51128.51127.80127.8612,339
8/20/2014127.69127.96127.29127.7513,035
8/19/2014127.98127.98126.92127.7323,047
8/18/2014127.12127.20126.67127.0924,772
8/15/2014126.56126.81125.10126.0422,200
8/14/2014125.01126.11125.01126.0918,550
8/13/2014124.59124.81123.97124.7917,348
8/12/2014123.90123.90123.11123.4117,094
8/11/2014124.69124.69123.38123.4418,473
8/8/2014122.41123.46121.83123.4226,697
8/7/2014124.22124.22121.87122.1921,222
8/6/2014123.56124.40123.24123.8686,297
8/5/2014124.50125.08123.70124.0021,524
8/4/2014125.12125.19123.71125.0018,697
8/1/2014124.23125.12123.55124.3363,371
7/31/2014126.15126.15124.30124.30684,273
7/30/2014127.00127.34126.31126.937,750
7/29/2014126.37126.62126.01126.1913,384
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center