$155.82 +1.45 (%) Guggenheim Shs S&P Equal Weight Health Care Index Fund - NYSEARCA

Mar. 27, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYH historical data

Date Open High Low Close Volume
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
3/10/2015150.95150.95150.00150.0718,242
3/9/2015151.57151.76150.51151.7137,505
3/6/2015152.70152.72150.70150.9546,058
3/5/2015152.70153.69152.70153.4849,857
3/4/2015151.26152.66150.59152.5140,759
3/3/2015153.17153.17151.17151.8028,971
3/2/2015151.87153.12151.76153.1156,228
2/27/2015152.33152.33151.67151.78564,259
2/26/2015152.05152.40151.28152.3657,021
2/25/2015152.20152.45151.57152.0020,009
2/24/2015152.61152.61151.51152.0020,108
2/23/2015151.72152.51151.67152.1444,128
2/20/2015149.49151.52149.49151.5225,209
2/19/2015149.80150.01149.13149.8536,973
2/18/2015149.72149.87149.00149.8719,134
2/17/2015148.36149.34148.36149.3428,279
2/13/2015148.29148.64147.36148.6425,285
2/12/2015147.35147.89146.95147.8924,202
2/11/2015146.70147.48146.13147.0031,742
2/10/2015144.88146.92144.88146.6425,857
2/9/2015146.22146.22144.11144.4534,404
2/6/2015147.97147.97145.77146.3225,602
2/5/2015146.19147.60146.19147.4731,656
2/4/2015144.50145.48144.00144.6521,908
2/3/2015145.29145.52143.53145.5245,553
2/2/2015144.65144.65142.00144.4859,465
1/30/2015145.55146.02143.60143.8546,888
1/29/2015145.58146.18143.95146.1329,402
1/28/2015147.38147.38144.75144.9723,269
1/27/2015146.30147.46145.80146.4835,966
1/26/2015147.00147.53145.84147.5336,309
1/23/2015147.55147.56146.65146.8041,763
1/22/2015146.50147.65144.73147.5427,594
1/21/2015145.03146.21144.67145.5621,319
1/20/2015146.47146.47144.00145.0651,284
1/16/2015142.90145.45142.50145.3444,979
1/15/2015144.80145.02142.85142.8545,767
1/14/2015143.60144.64142.50144.3056,813
1/13/2015146.33147.20143.72144.7259,866
1/12/2015147.08147.25145.00145.1642,072
1/9/2015147.57147.57145.47145.8879,726
1/8/2015145.62147.04145.62146.9847,136
1/6/2015142.21143.03140.17141.01118,936
1/5/2015142.99142.99141.54141.9564,261
1/2/2015143.65144.46142.27142.9258,168
12/31/2014144.23144.91142.57142.5737,849
12/30/2014144.26144.51143.55143.81602,604
12/29/2014144.38144.46143.65144.3033,529
12/26/2014144.47144.48143.89144.2038,023
12/24/2014142.84144.07142.78143.7212,801
12/23/2014144.99144.99142.03142.9440,970
12/22/2014145.40145.40144.13144.8538,391
12/19/2014144.80146.02144.65145.49115,338
12/18/2014143.09144.62142.35144.5357,760
12/17/2014138.50141.00138.15140.9219,492
12/16/2014139.14141.36137.91137.9175,103
12/15/2014141.98142.08139.18139.8743,274
12/12/2014142.76142.91140.87141.0529,517
12/11/2014143.20144.49142.86143.1228,213
12/10/2014145.00145.00142.21142.2143,092
12/9/2014144.36144.89143.00144.88100,604
12/8/2014145.75146.10144.81145.2646,513
12/5/2014144.65145.08144.48144.9122,620
12/4/2014144.54144.76143.80144.1337,530
12/3/2014144.28144.60143.85144.4558,888
12/2/2014142.87144.23142.87144.0260,910
12/1/2014143.00143.30142.46142.57135,193
11/28/2014142.74143.89142.74143.1229,985
11/26/2014141.82142.48141.70142.4819,989
11/25/2014141.97142.17141.20141.5744,274
11/24/2014140.50141.56140.50141.5632,954
11/21/2014140.66140.74140.00140.1953,905
11/20/2014139.50139.91138.86139.3731,072
11/19/2014141.18141.18139.67139.7929,835
11/18/2014139.69140.95139.00140.8538,213
11/17/2014137.77138.95137.48138.7819,419
11/14/2014138.65138.78137.54137.8415,110
11/13/2014139.25139.61138.36138.9051,588
11/12/2014138.68139.03138.12138.8612,958
11/11/2014138.39138.95138.06138.7917,470
11/10/2014136.47138.05136.47138.0318,237
11/7/2014138.32138.32136.23136.5737,044
11/6/2014137.80138.55137.63138.4536,410
11/5/2014138.39138.78136.90137.2666,034
11/4/2014137.23137.72136.36137.3371,517
11/3/2014137.74137.74136.83137.4654,537
10/31/2014138.64138.96136.51137.4943,591
10/30/2014134.00136.75134.00136.4334,325
10/29/2014135.28135.28133.82134.6332,207
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center