$34.74 -0.26 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

Sep. 19, 2014 | 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
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
9/5/201435.0135.2335.0035.2110,908
9/4/201435.2235.4235.0535.088,599
9/3/201435.5835.5935.1835.194,857
9/2/201435.2835.4235.2135.4022,418
8/29/201435.1535.2935.0535.2831,435
8/28/201434.9935.1234.9535.0613,421
8/27/201435.3135.3135.1335.13109,005
8/26/201435.2035.3735.1635.3136,306
8/25/201435.2635.3635.1235.2377,507
8/22/201435.0535.2134.9635.1478,194
8/21/201434.9535.1234.7835.0923,648
8/20/201434.7034.9934.6534.97203,154
8/19/201434.7034.8534.7034.8332,798
8/18/201434.3534.6434.3434.6434,443
8/15/201434.5434.5433.9734.1831,713
8/14/201434.2234.2334.1334.2122,904
8/13/201434.2034.2534.0834.2012,212
8/12/201434.1934.2033.9033.999,139
8/11/201434.1034.3934.0334.2223,956
8/8/201433.5533.9433.5533.9424,450
8/7/201433.8733.9133.4933.5425,299
8/6/201433.4533.9133.4533.7322,764
8/5/201433.7933.9733.2633.6451,291
8/4/201433.7233.9833.6033.9017,372
8/1/201433.9533.9533.4433.6832,675
7/31/201434.3434.3433.8233.8380,957
7/30/201434.4934.5834.3834.5419,860
7/29/201434.3134.5634.3134.3855,608
7/28/201434.4734.4734.1734.3312,188
7/25/201434.7134.7134.4034.4710,339
7/24/201434.9135.0934.8034.879,524
7/23/201434.8834.9734.7434.8630,510
7/22/201434.8635.0034.8634.9196,103
7/21/201434.6434.6934.5334.669,885
7/18/201434.3434.7434.3434.699,208
7/17/201434.7834.8034.1934.23712,862
7/16/201434.8934.8934.6734.7229,021
7/15/201434.9234.9734.6734.7134,152
7/14/201434.8935.0034.8534.8816,517
7/11/201434.6334.7234.5534.679,244
7/10/201434.5234.8834.2734.7130,839
7/9/201434.8835.0034.8034.9715,191
7/8/201435.4035.4034.6034.78724,013
7/7/201435.8035.8035.2735.2872,676
7/3/201435.6035.8435.6035.845,969
7/2/201435.6835.7235.4835.5019,525
7/1/201435.2735.8435.2735.6120,974
6/30/201435.2435.3535.1435.3415,465
6/27/201434.9735.1934.9435.0832,223
6/26/201435.0635.0734.8435.0713,149
6/25/201434.8035.1234.6635.1211,395
6/24/201435.1235.4334.9334.9533,981
6/20/201435.1835.2735.0735.2224,818
6/19/201435.1035.1634.9635.1617,699
6/18/201434.8735.0834.7835.0545,495
6/17/201434.4934.9134.4934.8654,136
6/16/201434.4734.6234.3834.5821,457
6/13/201434.3634.4634.2134.4214,797
6/12/201434.9834.9934.3234.4012,512
6/11/201434.6234.7234.6034.6725,863
6/10/201434.7634.7934.6034.7550,160
6/9/201434.5034.8934.4234.7835,626
6/6/201434.3634.5534.3634.4921,198
6/5/201433.8934.2633.7034.1922,380
6/4/201433.5633.8033.4233.7573,702
6/3/201433.5833.6833.4533.5737,503
6/2/201433.8133.9333.5233.6823,045
5/30/201433.9933.9933.6633.8223,485
5/29/201433.9233.9433.8633.9211,776
5/28/201433.8434.0033.7133.8620,716
5/27/201433.7033.9933.6533.9121,003
5/23/201433.3133.5333.2833.5234,892
5/22/201433.0033.3333.0033.2816,644
5/21/201432.7933.0032.7032.9813,967
5/20/201433.0033.0032.5532.7620,657
5/19/201432.6833.0232.6233.0216,495
5/16/201432.4732.6532.3232.6433,987
5/15/201432.7032.7032.2032.5430,593
5/13/201433.3333.3633.1133.1430,059
5/12/201432.7733.3632.7733.3534,924
5/8/201432.6833.0332.4732.6022,319
5/7/201432.9632.9632.5432.79124,461
5/6/201433.3333.3332.8232.8222,270
5/5/201433.3533.3533.0433.3315,695
5/2/201433.3733.6333.3333.3924,445
5/1/201433.2333.4533.0233.2726,156
4/30/201433.0033.1832.8133.1625,013
4/29/201433.1033.1132.9533.0773,536
4/28/201433.0433.3132.5432.9551,463
4/25/201433.6833.6833.1233.1717,388
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center