$149.15 +1.01 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund -

May. 2, 2016 | 03:59 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
4/29/2016149.45149.45147.24148.1430,026
4/28/2016150.67151.84149.82150.1420,163
4/27/2016151.36151.90150.64151.2715,013
4/26/2016151.81152.28150.55151.1528,910
4/25/2016151.69152.79151.00151.2728,494
4/22/2016151.96152.98151.45152.5917,512
4/21/2016151.26152.39151.20151.6612,536
4/20/2016150.51151.74149.71151.0616,819
4/19/2016150.55150.84149.56150.0810,914
4/18/2016148.56150.62148.56150.5416,374
4/15/2016149.30149.57147.87148.9616,354
4/14/2016148.81149.61148.81149.1611,064
4/13/2016147.81149.05147.46148.9015,069
4/12/2016146.04147.22145.72147.0115,625
4/11/2016147.33147.98145.65145.8827,463
4/8/2016147.77148.14146.44147.0446,887
4/7/2016148.56149.00146.71147.4925,702
4/6/2016145.39149.44145.39149.4320,462
4/5/2016146.32146.63145.19145.1912,455
4/4/2016146.67148.36146.67147.5716,863
4/1/2016143.55146.35143.46146.2024,588
3/31/2016144.26145.08144.14144.3116,281
3/30/2016144.94145.31144.14144.3727,976
3/29/2016141.75144.35141.75144.3327,654
3/28/2016142.48142.54141.68141.8936,006
3/24/2016142.04142.86141.39142.2236,789
3/23/2016143.80144.15142.62142.7026,512
3/22/2016141.48144.22141.48143.9123,392
3/21/2016141.63142.71141.63142.3718,250
3/18/2016140.11142.16139.77141.9125,880
3/17/2016141.43141.96138.49139.8927,927
3/16/2016141.46142.12140.42141.6311,266
3/15/2016143.56144.39141.39141.5814,503
3/14/2016144.54145.22144.40145.0711,204
3/11/2016142.95145.38142.95145.3820,002
3/10/2016142.52143.21140.94141.8115,148
3/9/2016142.42142.88141.14141.9154,775
3/8/2016143.12143.94141.50141.6425,948
3/7/2016142.13144.51141.74143.6928,170
3/4/2016142.76143.51142.36142.6632,484
3/3/2016142.43143.23142.06143.0216,950
3/2/2016141.99143.00141.99143.0026,074
3/1/2016140.69142.44139.90142.3446,248
2/29/2016142.03142.06139.75139.8020,650
2/26/2016142.53143.42142.33142.4037,199
2/25/2016140.83142.16140.49142.1613,726
2/24/2016138.62140.52137.90140.4228,519
2/23/2016140.18140.75139.78139.7819,198
2/22/2016140.02140.83140.02140.7736,525
2/19/2016138.29139.15137.92138.8621,840
2/18/2016140.29140.55138.76139.0087,035
2/17/2016138.21140.23138.21140.2215,462
2/16/2016136.22137.65135.71137.6517,864
2/12/2016133.85135.05132.55135.0526,444
2/11/2016133.21134.09132.32132.9754,068
2/10/2016134.95137.68134.95135.7324,998
2/9/2016131.64135.29130.24133.9573,525
2/8/2016135.27135.27131.40133.1625,263
2/5/2016139.17139.72136.13136.7522,498
2/4/2016139.50140.85138.76139.7732,845
2/3/2016140.40140.40137.09140.0137,800
2/2/2016140.51141.00139.30139.6217,512
2/1/2016139.98142.21138.43141.6524,623
1/29/2016138.02140.89138.02140.8334,423
1/28/2016142.44142.61137.57137.9434,135
1/27/2016143.19144.83140.84141.4022,906
1/26/2016142.77143.54141.54143.3591,991
1/25/2016143.26144.23142.28142.4516,823
1/22/2016143.02143.88142.47143.6625,400
1/21/2016141.50142.57140.05141.0848,961
1/20/2016138.94142.54136.54141.5969,897
1/19/2016142.79143.07139.50141.2244,030
1/15/2016139.63141.42139.16141.1645,143
1/14/2016140.45143.98139.02143.2066,347
1/13/2016144.49144.95139.56139.70229,705
1/12/2016143.46145.15141.59143.9335,245
1/11/2016144.99145.60140.81142.2473,096
1/8/2016147.19147.71143.98144.2360,947
1/7/2016147.31148.34145.94146.4251,757
1/6/2016149.36151.05148.78149.7629,478
1/5/2016151.02151.98150.70151.3131,741
1/4/2016151.40151.61149.36150.5332,932
12/31/2015154.14154.80153.49153.4925,815
12/30/2015155.40155.60154.59154.7488,242
12/29/2015154.48155.87154.48155.6037,479
12/28/2015153.72153.96153.15153.7119,526
12/24/2015154.04154.89154.04154.328,816
12/23/2015153.51154.52153.51154.3017,531
12/22/2015151.70152.76150.79152.4945,555
12/21/2015150.37151.24150.13151.2423,062
12/18/2015150.74150.80149.42149.4241,204
12/17/2015153.24153.24151.41151.4115,005
12/16/2015152.04153.00150.94152.7954,865
12/15/2015150.64151.76150.42151.1355,540
12/14/2015149.01149.92147.30149.3363,371
12/11/2015149.39149.83148.60148.8662,557
12/10/2015149.88151.85149.88151.0229,061
12/9/2015150.48151.95149.10149.71203,458
12/8/2015149.89151.41149.73151.1222,707
12/7/2015151.70152.13150.22150.8635,124
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center