$144.83 +0.47 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund - NYSE ARCA

Dec. 2, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
12/2/2016144.40145.55144.18144.8328,895
12/1/2016145.89145.89144.05144.3631,571
11/30/2016147.51147.97145.43145.5827,274
11/29/2016146.82147.73146.51147.1710,299
11/28/2016147.07147.49146.48146.5215,881
11/25/2016147.51147.82147.10147.5512,456
11/23/2016144.78147.26144.13147.2629,203
11/21/2016148.05148.80147.90148.3817,899
11/18/2016149.45150.31147.65147.6746,569
11/17/2016148.50149.35148.50149.3310,557
11/16/2016149.11149.76148.49148.4915,066
11/15/2016148.88149.50147.86149.3415,650
11/14/2016148.80149.44148.25148.4827,874
11/11/2016150.01150.01147.90148.2422,095
11/10/2016150.42151.67149.34150.5829,510
11/9/2016148.50149.84145.72148.8933,492
11/8/2016145.04147.36144.50146.2612,447
11/7/2016144.37146.25143.68145.9618,554
11/4/2016141.48143.61141.48142.6420,654
11/3/2016143.24143.63140.98141.0013,118
11/2/2016142.73144.09142.18143.0715,087
11/1/2016143.99144.13141.84143.0831,394
10/31/2016144.54144.54143.72143.7618,085
10/28/2016145.34145.87144.16144.5615,987
10/27/2016147.96148.49147.00147.026,229
10/26/2016148.51148.66146.73146.9433,434
10/25/2016150.08150.25149.12149.1213,374
10/24/2016150.82151.00150.32150.3927,360
10/21/2016151.07151.07149.85150.344,611
10/20/2016150.70151.62150.70151.276,783
10/19/2016151.39151.39150.61150.6715,263
10/18/2016150.21151.48150.21151.3715,158
10/17/2016149.38149.38148.82148.937,804
10/14/2016150.87150.88149.45149.4510,563
10/13/2016149.65150.69149.07150.3512,475
10/12/2016151.35151.62150.26150.2620,178
10/11/2016154.34155.47150.64151.2623,429
10/10/2016154.65155.85155.05155.6110,773
10/7/2016154.71154.71153.47154.656,618
10/6/2016154.56154.70153.67154.4312,479
10/5/2016154.76155.27154.76154.867,438
10/4/2016154.77155.18153.55154.258,634
10/3/2016154.96155.85153.84154.5917,731
9/30/2016154.26155.75153.93155.6111,192
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center