$33.42 -0.19 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF -

Apr. 29, 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

RYJ historical data

Date Open High Low Close Volume
4/29/201633.3933.5133.1633.423,442
4/28/201633.9434.1033.5533.616,619
4/27/201633.9634.1933.8534.0924,854
4/26/201633.5033.8533.5033.8513,661
4/25/201633.6733.9333.4433.468,846
4/22/201633.5533.9133.5533.8516,255
4/21/201633.7233.7833.4933.574,834
4/20/201633.4633.7433.4433.595,280
4/19/201633.2133.4533.2133.3620,579
4/18/201633.1033.3033.1033.2712,700
4/15/201632.8733.0532.8732.9734,460
4/14/201633.0433.1233.0033.056,489
4/13/201632.7333.1732.7333.117,226
4/12/201632.1532.5532.1332.4222,351
4/11/201632.4532.5932.1732.1713,143
4/8/201632.4032.4032.1132.202,830
4/7/201632.4032.4031.9832.1111,285
4/6/201632.0832.5832.0832.5110,298
4/5/201632.4432.4432.1632.2014,337
4/4/201632.6632.7732.4632.4813,339
4/1/201632.3332.7632.3332.667,913
3/31/201632.5632.8232.5232.6512,535
3/30/201632.4032.7432.4032.5324,855
3/29/201631.5832.4331.5832.414,932
3/28/201631.8932.0031.6731.809,548
3/24/201631.6131.8431.4731.8420,651
3/23/201632.2732.2731.8231.8220,409
3/22/201632.1432.4632.1232.3633,503
3/21/201632.3032.4432.2032.3637,660
3/18/201632.2832.4532.2732.439,605
3/17/201631.8432.2131.7632.1010,542
3/16/201631.3431.8931.3431.7912,738
3/15/201631.6331.6431.3431.468,420
3/14/201631.8031.9731.6831.859,309
3/11/201631.4932.0031.4832.0019,143
3/10/201631.3631.3830.7831.0740,814
3/9/201631.1031.2731.0131.1515,422
3/8/201631.2431.3330.9931.0213,652
3/7/201631.2731.9631.2731.806,206
3/4/201631.4631.8031.4431.5515,047
3/3/201631.2631.3131.2231.291,643
3/2/201630.7431.0230.6731.0117,230
3/1/201630.3130.6430.3130.6411,477
2/29/201630.0930.3830.0330.1210,472
2/26/201630.0030.2329.9730.108,563
2/25/201629.6629.7629.3929.7511,246
2/24/201629.0029.6028.7629.568,103
2/23/201629.4629.5429.3029.3622,126
2/22/201629.4729.7729.4729.678,577
2/19/201629.0329.2328.8829.1811,554
2/18/201629.3329.3329.0729.1412,911
2/17/201629.2629.5029.2229.2817,270
2/16/201628.3428.8028.1528.7223,876
2/12/201627.7628.0727.5528.0264,561
2/11/201627.2827.5827.1127.4126,328
2/10/201627.9428.2027.7727.7717,158
2/9/201627.6928.0727.5027.7481,434
2/8/201628.4428.4427.5328.0534,509
2/5/201629.3129.3328.7128.7112,756
2/4/201629.2529.8529.2529.624,609
2/3/201629.3729.3728.6529.2817,987
2/2/201629.5029.5029.1729.1852,703
2/1/201629.7330.0729.5330.0513,309
1/29/201629.1929.8229.1929.8213,172
1/28/201629.2629.2628.9628.967,804
1/27/201629.3629.6328.9229.0226,024
1/26/201628.9929.5228.9929.3716,138
1/25/201629.1629.3028.8228.8219,443
1/22/201628.7829.3728.7829.2318,018
1/21/201628.2528.7927.9528.3916,278
1/20/201627.9128.5227.2028.24134,539
1/19/201628.9428.9428.1228.3332,340
1/15/201628.7128.7128.1828.6540,923
1/14/201628.9529.4828.4329.2746,502
1/13/201629.8630.0428.7528.7972,736
1/12/201629.8230.1729.3129.7744,854
1/11/201629.7229.8229.3929.4712,577
1/8/201630.5830.5829.8729.9170,878
1/7/201630.8830.9930.4230.4234,390
1/6/201631.6031.7831.2631.4611,861
1/5/201631.8732.1331.8232.07122,698
1/4/201632.0932.0931.6731.969,337
12/31/201532.5932.8132.5032.5713,584
12/30/201532.9632.9632.6632.6758,673
12/29/201532.8533.0632.7732.9611,831
12/28/201532.4132.6932.4132.5718,444
12/24/201532.8732.9832.7832.8214,130
12/23/201532.8033.2032.8033.2028,917
12/22/201532.4532.7232.2832.6426,963
12/21/201532.2732.3532.1232.2832,953
12/18/201532.4032.5332.0432.0427,217
12/17/201533.2633.2632.6032.60137,346
12/16/201532.9333.3632.8833.3645,463
12/15/201532.4432.8932.4432.7959,950
12/14/201532.4332.5032.0532.3120,665
12/11/201532.8832.8832.4332.4330,116
12/10/201533.1433.5833.1433.2742,287
12/9/201533.4033.7433.1433.1829,638
12/8/201533.2133.5733.1433.42114,419
12/7/201533.8833.8833.3433.5213,382
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center