Guggenheim S&P 500® Eq Weight Healthcare $114.36

up +0.35


16/4/2014 06:40 PM  |  NYSEARCA : RYH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
4/15/2014113.47114.01111.45114.0113,768
4/14/2014112.80113.64111.98113.2843,923
4/11/2014112.91113.86112.04112.1422,124
4/10/2014116.96116.96113.34113.799,455
4/9/2014115.38117.21114.95117.2114,132
4/8/2014115.58115.58114.09115.0221,081
4/7/2014116.57117.38114.85115.3827,149
4/4/2014119.46119.91117.01117.0828,440
4/3/2014119.24119.24118.29119.026,491
4/2/2014119.02119.05118.61119.0538,725
4/1/2014118.20118.76117.83118.5453,390
3/31/2014116.47117.48116.47117.4212,167
3/28/2014116.57117.30115.62115.629,058
3/27/2014116.30116.30114.77115.8111,528
3/26/2014116.46117.37116.11116.1111,253
3/25/2014116.30116.87115.13116.0019,896
3/24/2014117.39117.39114.97115.7131,780
3/21/2014120.19120.40117.08117.2015,148
3/20/2014119.59119.84119.00119.3816,367
3/19/2014120.10120.59119.10119.6617,363
3/18/2014118.77119.99118.64119.8316,903
3/17/2014118.04119.07118.04118.5122,541
3/14/2014117.99118.27117.78117.787,948
3/13/2014120.18120.18117.87117.898,918
3/12/2014118.91119.50118.91119.4510,089
3/11/2014119.76120.36119.21119.3315,402
3/10/2014119.61119.72118.85119.727,342
3/7/2014120.37120.37118.78119.4712,520
3/6/2014120.81121.33119.48119.6917,582
3/5/2014120.69120.69120.20120.4212,953
3/4/2014119.45120.75119.45120.6010,139
3/3/2014118.66118.93117.79118.5047,513
2/28/2014119.79120.54118.48119.13486,880
2/27/2014119.14119.62118.89119.5811,668
2/26/2014119.01119.65118.72119.0424,415
2/25/2014119.61119.61118.70118.7412,839
2/24/2014118.77119.90118.77119.3616,094
2/21/2014118.48118.96118.31118.3417,983
2/20/2014117.59118.67117.27118.646,332
2/19/2014117.81118.27117.18117.1823,607
2/18/2014117.27117.89117.27117.6722,672
2/14/2014115.92116.09115.51115.9916,220
2/13/2014114.67115.76114.59115.7313,079
2/12/2014115.00115.45114.58114.6114,039
2/11/2014113.81114.64113.10114.6419,090
2/10/2014112.74113.39112.35113.3912,210
2/7/2014110.84112.44110.80112.4419,134
2/6/2014110.18110.78110.18110.739,663
2/5/2014110.53110.69109.16110.338,703
2/4/2014110.17110.67109.92110.6454,945
2/3/2014112.37112.59109.69109.7494,215
1/31/2014112.64112.95111.67112.67477,732
1/30/2014113.07113.49112.83113.288,905
1/29/2014111.63112.05110.81111.1011,268
1/28/2014110.94112.15110.94111.859,662
1/27/2014111.30111.33109.97110.6011,343
1/24/2014113.02113.13111.58111.5814,778
1/23/2014114.23114.23113.29113.9717,089
1/22/2014115.01115.02114.57114.819,623
1/21/2014114.80114.95114.15114.566,184
1/17/2014114.35114.51113.91114.1014,726
1/16/2014114.00114.26114.00114.159,891
1/15/2014114.08114.23113.71113.847,725
1/14/2014112.71114.05112.71114.0011,730
1/13/2014113.81113.89112.22112.3310,089
1/10/2014113.28113.64112.93113.566,740
1/9/2014112.15113.00112.15113.005,115
1/8/2014111.34112.14111.34112.0040,009
1/7/2014110.05111.00110.05110.8927,670
1/6/2014110.35110.35109.33109.7713,258
1/3/2014110.15110.23109.90110.1325,557
1/2/2014110.36110.36109.50109.7328,573
12/31/2013110.54110.54110.07110.427,789
12/30/2013109.76110.24109.76110.165,619
12/27/2013110.20110.20109.95109.954,588
12/26/2013109.75110.10109.68109.9411,033
12/24/2013109.67109.67109.06109.4125,684
12/23/2013109.39109.47109.15109.4610,851
12/20/2013108.52109.16108.51108.958,410
12/19/2013108.24108.39107.92108.394,729
12/18/2013106.33108.55106.33108.535,976
12/17/2013106.42106.42105.51106.2311,448
12/16/2013106.55107.15106.34106.556,065
12/13/2013106.17106.35106.01106.281,771
12/12/2013106.56106.59106.26106.593,688
12/11/2013107.93107.93106.45106.487,419
12/10/2013109.05109.05108.55108.813,565
12/9/2013109.17109.38109.12109.126,265
12/6/2013108.37108.96108.30108.947,171
12/5/2013107.93107.93107.44107.442,828
12/4/2013108.01108.01106.98107.8015,517
12/3/2013109.00109.00108.06108.4310,102
12/2/2013109.16109.21108.91108.9774,215
11/29/2013109.39109.39108.75108.863,814
11/27/2013108.83108.94108.67108.926,144
11/26/2013109.29109.29108.90108.907,116
11/25/2013109.19109.35108.97108.977,476
11/22/2013107.88108.58107.68108.5511,467
11/21/2013107.59107.59107.51107.58850
11/20/2013107.07107.59106.81107.026,800
Trading Center