$37.19 +0.03 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

May. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
5/28/201537.0337.1936.9837.198,756
5/27/201536.7837.1636.7337.1612,121
5/26/201537.0737.0736.6636.7558,576
5/22/201537.1237.2237.0437.1012,847
5/21/201536.9137.2036.9137.0913,118
5/20/201537.0237.1336.9337.0510,340
5/19/201537.3337.3337.0137.0513,757
5/18/201536.7137.2036.7137.2014,324
5/15/201536.8836.8936.6336.848,162
5/14/201536.8036.8036.5736.748,973
5/13/201536.7236.7536.4136.4914,595
5/12/201536.6036.6636.2436.5513,457
5/11/201536.8736.8736.6936.6915,303
5/8/201536.7036.8536.6736.7616,424
5/7/201536.2236.6036.1936.4836,460
5/6/201536.4036.4936.1436.3346,479
5/5/201536.9836.9836.3136.3511,766
5/4/201536.9336.9436.8036.887,847
5/1/201536.7036.8036.5436.7522,531
4/30/201536.7336.7536.2536.4311,968
4/29/201537.1537.1536.8336.9821,407
4/28/201537.1737.2436.9337.1917,724
4/27/201537.3937.4036.9236.9718,208
4/24/201537.2937.2937.1137.2022,342
4/23/201537.1537.4537.1537.4114,318
4/22/201537.1337.3136.9537.2519,074
4/21/201537.3037.3037.0637.1628,551
4/20/201536.9437.1536.9237.089,029
4/17/201536.8436.9036.6236.7517,306
4/16/201537.1837.3037.0837.2028,269
4/15/201537.0537.2637.0237.2223,751
4/14/201536.7936.8136.5936.7514,018
4/13/201536.8437.0036.7936.8116,471
4/10/201536.8036.9236.8036.878,298
4/9/201536.5836.8836.5836.807,249
4/8/201536.5536.7836.5036.758,667
4/7/201536.5636.8136.5636.569,579
4/6/201536.2136.7336.2136.6210,540
4/2/201536.3536.6336.3336.4416,889
4/1/201536.4736.4736.0836.2439,750
3/31/201536.7236.7236.4636.577,275
3/30/201536.4936.7436.4936.735,694
3/27/201536.0136.2835.9136.2816,769
3/26/201535.9636.1035.8136.0513,773
3/25/201536.7136.8036.1736.179,988
3/24/201536.9537.0936.8436.8523,408
3/23/201537.0337.1537.0137.0410,208
3/20/201536.8337.0836.8337.0518,888
3/19/201536.5636.7036.5036.7031,865
3/18/201536.1936.7536.1936.6133,511
3/17/201536.3036.3936.1736.3846,212
3/16/201536.0936.3936.0936.3723,474
3/13/201535.9736.0835.6935.976,497
3/11/201535.5635.7435.5535.6713,719
3/10/201535.7535.7535.5135.5914,677
3/9/201536.0536.1035.9036.0126,505
3/6/201536.1136.2535.8735.87158,656
3/5/201536.1536.3036.0936.2533,989
3/4/201536.2436.2435.9636.239,157
3/3/201536.3436.3536.1636.2312,424
3/2/201536.3136.5736.2536.5740,251
2/27/201536.2636.2636.0536.1423,772
2/26/201536.2336.2336.0936.1012,986
2/25/201535.9436.2235.8836.1511,193
2/24/201535.5835.7935.5735.7910,618
2/23/201535.6035.6035.4335.572,901
2/20/201535.6335.7635.3435.7423,542
2/19/201535.4435.6035.4435.599,558
2/18/201535.5135.5535.3735.4919,151
2/17/201535.3635.5835.2035.5216,598
2/13/201535.1935.4335.1835.3620,407
2/12/201534.9535.1434.9535.0815,340
2/11/201534.6334.8334.5934.7820,974
2/10/201534.7934.8934.5434.847,480
2/9/201534.7634.9434.6434.6793,381
2/6/201534.9835.1434.8634.8622,656
2/5/201534.7634.8234.7034.798,388
2/4/201534.3534.5734.3534.3914,559
2/3/201533.8734.5233.8734.5230,872
2/2/201533.3933.8533.1833.7523,719
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center