$33.46 -0.39 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
1/30/201533.6033.7833.4633.4610,049
1/29/201533.4033.8533.3333.8518,693
1/28/201534.3834.3833.4933.4918,280
1/27/201534.0534.3033.9034.1931,227
1/26/201533.9834.3533.9834.2915,710
1/23/201534.0234.3033.9833.9817,074
1/22/201533.6034.1333.4533.9937,110
1/21/201533.2733.6633.2733.5060,591
1/20/201533.4333.5133.1133.3510,211
1/16/201532.7033.3232.7033.319,311
1/15/201533.2933.5332.8632.8712,637
1/14/201533.3133.4732.9433.3916,548
1/13/201533.8934.2733.2933.5141,897
1/12/201534.0434.0433.6833.7727,274
1/9/201534.5234.5234.1134.2118,122
1/8/201534.4234.6134.4034.4826,201
1/6/201534.1234.1433.4633.7120,179
1/5/201534.7134.7134.1834.2840,288
1/2/201535.1635.1834.7034.9419,269
12/31/201435.2935.3934.9934.9914,861
12/30/201435.2235.2735.0735.2710,003
12/29/201435.1935.3535.1935.295,756
12/26/201435.3535.3535.1735.178,675
12/24/201435.1535.1735.0635.178,452
12/23/201435.2435.4135.2335.2823,772
12/22/201435.0935.1834.8935.0916,100
12/19/201434.8035.2334.7535.2332,521
12/18/201434.3734.7434.3734.7348,014
12/17/201433.0834.0633.0834.0615,518
12/16/201432.9633.6732.9633.0530,420
12/15/201433.4933.5732.9733.0432,499
12/12/201433.4833.6833.3733.4117,861
12/11/201433.7234.1233.6933.7218,967
12/10/201434.2034.2033.5533.5744,735
12/9/201433.6034.3333.5034.3369,479
12/8/201434.3634.4633.7933.9541,864
12/5/201434.4034.6034.4034.5212,540
12/4/201434.3234.3834.2334.2325,785
12/3/201434.0534.5034.0534.4487,813
12/2/201433.7634.1633.7634.1149,274
12/1/201435.0935.0933.7733.8538,067
11/28/201434.6934.7334.6834.693,182
11/26/201435.0235.0934.9435.0725,758
11/25/201435.0635.2234.9535.00138,960
11/24/201434.8535.0034.8535.006,350
11/21/201434.9535.0034.7334.7923,089
11/20/201434.1134.6934.1134.6914,475
11/19/201434.3434.5034.1734.3617,748
11/18/201434.6534.7034.5334.6189,012
11/17/201434.5534.6034.3734.4015,930
11/14/201434.5534.6834.5434.683,794
11/13/201434.8834.8834.4334.517,577
11/12/201434.6534.8034.6134.805,112
11/11/201434.7534.7534.6134.678,829
11/10/201434.5634.8034.5634.7649,841
11/7/201434.4734.6734.4734.668,195
11/6/201434.4934.5834.2834.5422,141
11/5/201434.5134.6134.3134.4298,642
11/4/201434.5134.5134.2334.368,068
11/3/201434.5634.8134.4734.5724,510
10/31/201434.4434.5634.1934.5628,350
10/30/201433.8934.0333.8333.9911,833
10/29/201433.9234.0933.7233.8629,685
10/28/201433.4534.0033.4534.0018,754
10/27/201433.2133.3332.9933.3112,225
10/24/201433.2233.4133.1733.4022,586
10/23/201433.1433.4733.1033.2363,323
10/22/201433.2033.3432.7532.7549,765
10/21/201432.7233.1732.7233.1720,900
10/20/201432.1032.5132.1032.4722,095
10/17/201432.5532.6132.1532.34105,080
10/16/201431.2332.2631.2332.17103,260
10/15/201431.0131.7730.6431.7777,751
10/14/201431.5331.8931.3431.3724,547
10/13/201431.7931.8231.2831.2922,900
10/10/201432.1732.2631.6831.7157,311
10/9/201433.1833.2032.3132.31118,239
10/8/201432.7133.2232.3933.1847,597
10/7/201433.1233.2332.7332.7351,348
10/6/201433.6633.6933.3533.3520,303
10/3/201433.6033.6933.5633.5610,741
10/2/201433.1333.3632.7833.3442,584
10/1/201433.5033.5033.0833.1413,148
9/30/201433.9634.0333.7033.7520,543
9/29/201433.6733.9933.6733.928,593
9/26/201433.7333.9733.7333.955,640
9/25/201434.1034.1633.5833.7146,982
9/24/201433.9534.2033.8434.1712,494
9/23/201434.2034.2033.9634.007,990
9/22/201434.6434.6434.1834.199,582
9/19/201435.1035.1034.6434.7411,275
9/18/201435.0335.0534.9135.0032,764
9/17/201434.7635.0234.6934.865,467
9/16/201434.5434.8234.4834.7420,606
9/15/201434.7534.7534.5034.5713,059
9/12/201435.1735.1734.8534.907,743
9/11/201434.9535.2434.9535.2120,818
9/10/201434.9435.0834.8235.066,784
9/9/201435.2035.3734.8734.9512,794
9/8/201435.3235.3335.1235.2812,881
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center