Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF $34.97

up +0.19


9/7/2014 04:00 PM  |  NYSEARCA : RYJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
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
4/24/201433.9234.0533.5733.7337,342
4/23/201434.0634.0733.7933.8548,762
4/22/201433.8234.0933.8233.9937,502
4/21/201433.5833.8233.4033.7122,202
4/17/201433.2633.5533.2033.4732,166
4/16/201433.0933.2832.9533.2794,823
4/15/201432.8533.0232.3832.87226,501
4/14/201432.8933.0932.5132.8245,679
4/11/201432.8233.0732.5532.5754,304
4/10/201433.8733.9232.9733.0981,400
4/9/201433.6033.9833.5833.9835,571
4/8/201433.3633.6233.1233.5121,846
4/7/201433.9733.9733.2133.3235,036
4/4/201434.8334.8333.8733.9676,720
4/3/201434.9634.9734.5534.5951,953
4/2/201434.8934.9334.7434.8741,276
4/1/201434.5634.7934.4434.7655,824
3/31/201434.1234.4334.1134.3821,933
3/28/201433.8234.1833.8233.8727,687
3/27/201433.9033.9233.5633.6558,328
3/26/201434.5934.7133.8133.9026,172
3/25/201434.5134.6734.1934.4339,821
3/24/201434.6334.6434.0434.3952,622
3/21/201434.7835.2634.5734.6235,012
3/20/201434.5634.7434.4234.7257,058
3/19/201434.7034.8334.4034.5627,250
3/18/201434.3734.7634.3734.7551,510
3/17/201434.5034.5534.3634.4210,998
3/14/201434.0034.3434.0034.2135,805
3/13/201434.7334.9734.0134.1427,423
3/12/201434.2634.5934.1534.5928,927
3/11/201434.7134.8834.3434.4378,203
3/10/201434.7534.7634.5134.7367,177
3/7/201434.9534.9534.6534.8123,655
3/6/201434.8134.8734.7534.8216,997
3/5/201434.7234.7834.5934.7444,606
3/4/201435.1335.1334.5634.7637,992
3/3/201435.9036.4333.8034.0743,362
2/28/201434.1534.4634.0434.22113,016
2/27/201434.0034.1833.8734.1828,933
2/26/201433.8434.1333.8333.9955,721
2/25/201433.9233.9233.6833.7660,751
2/24/201433.8034.0733.8033.9235,051
2/21/201433.6533.7933.6333.7745,396
2/20/201433.3833.6333.3033.6224,453
2/19/201433.5033.5833.2133.2252,946
2/18/201433.4933.5933.3133.5770,878
2/14/201433.2633.4833.1533.4063,229
2/13/201432.6233.2832.6233.2845,538
2/12/201433.0233.1332.9033.0050,828
2/11/201432.6032.9732.6032.8742,170
Trading Center