$154.05 -2.68 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund -

Sep. 29, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
9/29/2016156.64156.64153.42154.0510,709
9/28/2016156.90156.99155.88156.7333,663
9/27/2016155.35156.74155.35156.719,991
9/26/2016156.69156.69155.18155.3710,622
9/23/2016157.71157.93157.43157.4816,890
9/22/2016156.89157.99156.89157.8450,018
9/21/2016155.10156.38154.36156.3213,233
9/20/2016155.02155.99154.66154.9116,459
9/19/2016155.09155.54154.33154.497,269
9/16/2016154.25155.06153.87154.8415,380
9/15/2016152.78155.24152.52154.815,974
9/14/2016153.26153.92152.40152.6915,092
9/13/2016154.37154.99152.41153.0815,780
9/12/2016152.03155.64151.89155.3925,262
9/9/2016155.49155.49152.57152.5734,279
9/8/2016156.07156.54155.91156.5215,175
9/7/2016157.10157.11155.80156.3711,229
9/6/2016155.77156.31155.57156.0842,279
9/2/2016155.91155.96155.25155.4937,337
9/1/2016156.00156.00154.90155.51169,113
8/31/2016156.69156.69155.32155.9119,986
8/30/2016156.66156.98156.16156.4220,608
8/29/2016156.50157.12155.75156.8611,741
8/26/2016156.00157.06155.40156.349,404
8/25/2016157.08157.95155.43155.9322,478
8/24/2016160.38160.55156.86156.868,581
8/23/2016160.50161.37160.30160.3663,241
8/22/2016159.61160.50159.26160.0714,954
8/19/2016159.11159.62158.78159.5446,467
8/18/2016159.29159.79159.06159.549,777
8/17/2016159.71160.57158.65159.3613,422
8/16/2016160.47160.89159.64159.6439,023
8/15/2016160.76161.33160.76161.1012,186
8/12/2016160.57160.67159.89160.6712,813
8/11/2016160.14160.81159.92160.7710,184
8/10/2016160.18160.83159.26159.6212,310
8/9/2016160.12161.20160.12160.6625,371
8/8/2016160.74160.74159.37159.5812,971
8/5/2016160.44160.85160.29160.6046,069
8/4/2016161.00161.01160.15160.2533,126
8/3/2016159.98161.00159.98160.9718,642
8/2/2016160.17160.80159.00160.0667,201
8/1/2016160.00160.93159.69160.0084,935
7/29/2016158.76159.78158.43159.699,016
7/28/2016158.50159.38158.50159.109,759
7/27/2016158.08158.80157.51158.5214,590
7/26/2016157.59158.17157.59158.1220,939
7/25/2016158.62158.62157.37158.1547,019
7/22/2016158.10158.63157.60158.4611,771
7/21/2016157.89158.63157.50158.0711,534
7/20/2016156.34157.96156.34157.8712,397
7/19/2016156.15156.68155.07155.6812,528
7/18/2016156.23157.26155.80156.4010,268
7/15/2016156.88157.16156.05156.0812,277
7/14/2016156.66157.58155.87156.3914,484
7/13/2016156.00156.73153.71155.8345,229
7/12/2016155.31155.82155.17155.5718,725
7/11/2016155.37155.47154.73154.7614,046
7/8/2016153.59155.05153.44154.8611,967
7/7/2016153.19154.00152.45153.0212,886
7/6/2016150.72153.37150.72153.1527,109
7/5/2016151.14151.81150.59151.1511,401
7/1/2016150.75152.13150.75151.9530,030
6/30/2016149.77150.82148.94150.8216,612
6/29/2016147.44149.83147.44149.4711,100
6/28/2016144.50146.24144.50146.1730,326
6/27/2016145.74145.74142.81143.2356,793
6/24/2016146.88148.76146.37146.6962,312
6/23/2016150.48151.56150.42151.5611,875
6/22/2016148.72150.85148.72149.278,111
6/21/2016149.69150.32148.18148.8816,937
6/20/2016149.40150.50149.29149.2910,702
6/17/2016149.86149.86147.58148.2815,447
6/16/2016148.73149.72147.76149.5812,656
6/15/2016150.57151.06149.13149.2112,378
6/14/2016149.87150.39149.05150.3318,395
6/13/2016150.85152.23150.24150.29116,949
6/10/2016152.24152.24150.93151.6222,303
6/9/2016153.11154.14152.97153.4124,741
6/8/2016153.05153.74152.38153.7014,228
6/7/2016152.77153.14152.31152.6919,038
6/6/2016153.10153.92152.63153.7524,373
6/3/2016153.28154.20151.85152.9332,905
6/2/2016151.75153.64151.75153.6419,478
6/1/2016150.62152.16150.62151.9716,762
5/31/2016150.98151.33150.55150.9280,348
5/27/2016150.06151.04150.06150.6320,073
5/26/2016149.93150.20149.72149.9114,692
5/25/2016149.31150.33149.31149.7833,765
5/24/2016147.34149.38147.34149.1213,157
5/23/2016147.38147.67146.97146.977,572
5/20/2016146.88148.06146.88147.729,952
5/19/2016146.90147.51145.54146.3515,289
5/18/2016147.03148.25146.61147.5547,677
5/17/2016148.31148.50146.45146.848,818
5/16/2016146.18148.46146.18148.4111,017
5/13/2016146.26146.76145.87146.1013,683
5/12/2016147.89147.89145.33146.2572,629
5/11/2016148.68149.39147.31147.3114,555
5/10/2016148.30149.03148.03149.0313,038
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center