GUGGENHEIM S&P 500 EQ WEIGHT H $95.58

up +0.10


23/5/2013 04:23 PM  |  NYSEARCA : RYH  |  Industries :
Type:

RYH historical data

Date Open High Low Close Volume
5/23/2013 95.10 95.74 94.73 95.58 47
5/22/2013 96.63 97.40 95.16 95.48 87
5/21/2013 95.90 96.14 95.55 96.08 103
5/20/2013 95.72 96.00 95.39 95.39 78
5/17/2013 95.35 95.84 95.35 95.84 53
5/16/2013 95.56 95.58 95.15 95.22 58
5/15/2013 95.71 96.15 95.50 96.03 60
5/14/2013 94.98 95.68 94.98 95.67 52
5/13/2013 94.30 94.80 94.15 94.77 48
5/10/2013 93.28 94.27 93.28 94.20 61
5/9/2013 92.84 93.35 92.82 93.21 157
5/8/2013 92.38 93.02 92.38 92.93 72
5/7/2013 92.02 92.12 91.66 92.04 84
5/6/2013 92.14 92.36 91.97 91.97 176
5/3/2013 91.98 92.33 91.98 92.04 62
5/2/2013 91.06 91.46 90.90 91.36 217
5/1/2013 90.65 91.23 90.32 90.32 58
4/30/2013 90.94 90.94 90.31 90.92 91
4/29/2013 91.09 91.13 90.84 91.00 50
4/26/2013 90.49 90.56 90.31 90.55 55
4/25/2013 90.61 91.00 90.61 90.71 49
4/24/2013 90.58 90.77 90.32 90.32 19
4/23/2013 91.50 91.56 90.80 91.25 79
4/22/2013 90.48 90.77 90.11 90.62 42
4/19/2013 89.57 90.52 89.57 90.52 43
4/18/2013 90.76 90.76 89.30 89.45 95
4/17/2013 90.91 91.11 90.21 90.66 194
4/16/2013 91.12 91.37 90.37 91.37 251
4/15/2013 92.14 92.17 90.55 90.56 42
4/12/2013 92.06 92.35 91.96 92.27 47
4/11/2013 91.88 92.49 91.88 92.35 100
4/10/2013 90.77 91.48 90.77 91.47 294
4/9/2013 90.50 90.78 90.25 90.49 42
4/8/2013 90.16 90.16 89.46 89.98 61
4/5/2013 89.83 89.91 89.56 89.91 109
4/4/2013 90.10 90.78 90.10 90.43 201
4/3/2013 90.85 90.85 89.95 90.01 242
4/2/2013 90.33 91.10 90.33 90.88 2300
4/1/2013 89.50 89.60 88.90 89.60 205
3/28/2013 88.78 89.45 88.65 89.32 416
3/27/2013 88.15 88.61 87.83 88.61 248
3/26/2013 88.11 88.41 87.89 88.41 2992
3/25/2013 87.50 87.74 87.50 87.70 6
3/22/2013 87.69 87.77 87.49 87.69 32
3/21/2013 87.71 87.88 87.46 87.50 128
3/20/2013 87.90 88.12 87.66 87.94 180
3/19/2013 87.64 87.69 87.07 87.34 1410
3/18/2013 87.24 87.71 87.24 87.47 25
3/15/2013 88.12 88.28 87.89 87.89 20
3/14/2013 88.48 88.49 88.30 88.49 9
3/13/2013 88.31 88.47 88.22 88.23 31
3/12/2013 88.20 88.31 88.14 88.20 51
3/11/2013 87.46 87.89 87.46 87.78 53
3/8/2013 87.70 87.70 87.07 87.50 216
3/7/2013 87.09 87.19 87.01 87.02 7
3/6/2013 87.26 87.49 87.01 87.22 52
3/5/2013 86.39 87.06 86.39 87.06 28
3/4/2013 85.81 86.23 85.47 86.23 143
3/1/2013 84.84 85.89 84.66 85.82 91
2/28/2013 85.77 85.81 85.09 85.09 64
2/27/2013 84.16 85.41 84.16 85.16 1503
2/26/2013 84.15 84.36 83.59 84.16 2751
2/25/2013 85.63 85.68 84.19 84.24 50
2/22/2013 85.14 85.19 84.76 85.19 104
2/21/2013 85.27 85.27 84.28 84.71 118
2/20/2013 86.05 86.05 85.28 85.36 139
2/19/2013 85.72 86.23 85.72 86.23 1395
2/15/2013 86.06 86.06 85.70 85.83 18
2/14/2013 85.99 86.25 85.99 86.25 43
2/13/2013 86.25 86.50 86.05 86.07 34
2/12/2013 86.51 86.51 86.24 86.26 145
2/11/2013 86.90 86.90 86.22 86.50 609
2/8/2013 86.03 86.71 86.03 86.63 178
2/7/2013 86.08 86.08 85.50 85.95 28
2/6/2013 85.86 85.96 85.73 85.96 24
2/5/2013 85.24 85.97 85.24 85.82 117
2/4/2013 85.99 85.99 84.98 84.99 115
2/1/2013 85.83 86.01 85.81 86.00 28
1/31/2013 84.85 85.20 84.85 85.12 33
1/30/2013 86.17 86.17 85.09 85.14 36
1/29/2013 85.07 85.36 85.07 85.31 11
1/28/2013 85.00 85.13 84.97 85.01 24
1/25/2013 84.93 85.25 84.80 85.20 9
1/24/2013 84.79 84.79 84.40 84.69 44
1/23/2013 85.22 85.22 84.05 84.26 22
1/22/2013 84.19 84.28 83.67 84.28 43
1/18/2013 83.48 83.94 83.44 83.94 69
1/17/2013 83.17 83.48 82.73 83.36 195
1/16/2013 82.87 82.87 82.21 82.42 45
1/15/2013 82.03 82.55 81.97 82.55 106
1/14/2013 82.60 82.60 81.99 82.33 17
1/11/2013 82.27 82.28 82.16 82.19 19
1/10/2013 82.40 82.52 82.11 82.39 54
1/9/2013 81.53 81.99 81.29 81.99 421
1/8/2013 81.01 81.07 80.82 81.04 3801
1/7/2013 80.64 81.08 80.64 81.08 8
1/4/2013 80.60 80.65 80.38 80.65 41
1/3/2013 79.98 80.39 79.96 80.07 161
1/2/2013 79.67 80.17 79.62 80.17 57
12/31/2012 77.50 78.40 77.50 78.39 58
Marketplace
Trading Center