$163.41 -0.17 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund - NYSEARCA

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
8/3/2015163.95164.30162.38163.4152,428
7/31/2015163.58164.22163.29163.5833,367
7/30/2015162.73163.00161.47162.8624,320
7/29/2015163.21163.21162.08162.9727,758
7/28/2015161.18162.60160.15162.6022,884
7/27/2015163.35163.35159.67160.4032,311
7/24/2015163.80163.80160.86161.2143,089
7/23/2015165.08165.20163.71164.0954,348
7/22/2015163.80164.89163.80164.8026,921
7/21/2015164.44164.73162.94163.8170,056
7/20/2015164.40164.69164.00164.3531,744
7/17/2015164.01164.11163.46164.0548,619
7/16/2015164.05164.23163.70164.2045,801
7/15/2015164.96164.96163.29163.6930,493
7/14/2015162.98164.06162.26163.8438,909
7/13/2015162.10162.36161.51162.1343,302
7/10/2015160.48161.05159.99160.8898,968
7/9/2015159.51159.87158.70158.7746,579
7/8/2015160.37160.37157.89157.9431,778
7/7/2015161.39161.39158.36160.8328,096
7/6/2015159.00161.01159.00160.3126,277
7/2/2015161.98161.98160.04160.6320,012
7/1/2015160.81161.07160.13160.9992,608
6/30/2015160.24160.38159.00159.5151,604
6/29/2015161.68162.09158.80158.9142,309
6/26/2015164.09164.09162.13162.4328,651
6/25/2015162.87163.13161.00163.1330,767
6/24/2015162.96162.96161.15161.1919,043
6/23/2015164.10164.10162.42162.8034,118
6/22/2015163.44163.69162.67162.6730,055
6/19/2015161.99162.52161.82162.0271,534
6/18/2015160.42162.28160.42162.0032,675
6/17/2015160.03160.35159.19160.0292,810
6/16/2015158.92159.75158.88159.64124,797
6/15/2015158.15159.23157.24158.9524,212
6/12/2015160.34160.34158.76158.7624,335
6/11/2015160.66160.86160.11160.4630,176
6/10/2015158.61159.86158.00159.7544,727
6/9/2015158.33158.33157.43157.8829,376
6/8/2015158.81159.21158.09158.0916,458
6/5/2015158.42158.97157.49158.9739,739
6/4/2015159.81159.81158.32158.8237,820
6/3/2015159.99160.05159.33159.8224,909
6/2/2015160.57160.57159.24159.7348,644
6/1/2015160.66161.11159.41160.6865,770
5/29/2015159.52161.13159.01159.8929,151
5/28/2015159.95160.32159.14159.8119,211
5/27/2015158.56159.97158.56159.9631,531
5/26/2015159.11159.15157.81158.1290,462
5/22/2015159.43160.56159.13159.6224,204
5/21/2015159.45159.64159.00159.5833,075
5/20/2015159.17160.26159.00159.5732,408
5/19/2015158.87159.64158.08159.2158,486
5/18/2015157.46158.51157.25158.4426,829
5/15/2015157.29157.56156.85157.3422,369
5/14/2015156.06157.16155.27157.1135,183
5/13/2015155.51155.80154.84154.9717,783
5/12/2015155.51155.51154.34155.0535,417
5/11/2015155.75156.21155.66155.7421,937
5/8/2015154.94156.12154.94155.7239,249
5/7/2015152.83154.31152.67153.6273,809
5/6/2015154.00154.23151.80152.8636,533
5/5/2015155.08155.69153.40153.4659,636
5/4/2015154.90155.92154.89155.5724,823
5/1/2015153.86154.57153.71154.4541,057
4/30/2015155.07155.46152.21152.8760,576
4/29/2015155.70156.54154.35155.2884,181
4/28/2015156.68157.12154.06156.6760,706
4/27/2015160.35160.35156.31156.4048,892
4/24/2015159.83160.14159.27159.6291,946
4/23/2015158.86160.37158.79159.9832,386
4/22/2015159.78159.78158.70159.4139,335
4/21/2015159.14159.34158.91159.1934,425
4/20/2015157.98158.39157.77158.0539,792
4/17/2015157.48157.53155.98157.1039,591
4/16/2015158.19158.56158.00158.2329,762
4/15/2015158.54158.94158.06158.1924,182
4/14/2015158.00158.25157.00158.0224,450
4/13/2015158.80159.47158.00158.0640,250
4/10/2015157.70158.80157.40158.8019,398
4/9/2015156.53157.66156.40157.5615,608
4/8/2015155.18156.95155.00156.5821,392
4/7/2015154.79155.69154.64154.6418,534
4/6/2015153.11155.27153.01154.5959,274
4/2/2015153.11154.68153.11154.0529,661
4/1/2015155.10155.10152.52153.4867,943
3/31/2015156.97157.18155.22155.2251,090
3/30/2015157.21157.35156.57157.2726,060
3/27/2015154.66156.04154.66155.8046,570
3/26/2015153.76155.40153.00154.3753,314
3/25/2015157.51158.45154.66154.7562,098
3/24/2015159.03159.28157.45157.4536,919
3/23/2015159.14159.62158.05158.8132,723
3/20/2015159.66159.70158.43159.0029,805
3/19/2015157.62158.40157.53158.3159,392
3/18/2015155.28158.28154.98157.7054,494
3/17/2015155.37155.82154.60155.5536,746
3/16/2015153.03155.56153.03155.5672,356
3/13/2015152.67153.30151.29152.2227,288
3/11/2015150.68151.25150.43150.5723,919
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!