$36.30 +0.41 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF -

Sep. 28, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
9/28/201636.0036.3035.7836.305,135
9/27/201635.7035.9635.7035.8910,773
9/26/201635.9135.9735.8135.841,171
9/23/201636.2936.3636.0236.066,722
9/22/201636.3036.4236.2536.397,628
9/21/201635.8436.0635.5236.0050,389
9/20/201635.6535.7335.4235.523,863
9/19/201635.7035.8735.5935.632,110
9/16/201635.4835.5335.3835.534,718
9/15/201635.3235.6235.3235.605,698
9/14/201635.2735.3235.1235.25977
9/13/201635.7235.7235.1535.2419,071
9/12/201635.4136.0535.4135.9920,772
9/9/201636.3736.3735.7035.718,339
9/8/201636.5936.8136.5436.728,072
9/7/201636.5536.6836.5436.685,236
9/6/201636.3836.4336.2736.432,099
9/2/201636.1836.3236.1836.262,159
9/1/201636.0036.0035.6935.934,490
8/31/201636.0736.0935.8336.0128,081
8/30/201636.2436.3236.0036.1144,748
8/29/201636.0036.2236.0036.128,386
8/26/201636.2336.2935.7935.979,893
8/25/201635.8436.1335.8435.987,737
8/24/201636.1136.1835.9835.986,897
8/23/201636.1636.4236.1636.289,401
8/22/201635.9636.0935.8735.9314,458
8/19/201635.9436.1235.9236.127,442
8/18/201635.7836.1535.7836.0832,080
8/17/201635.7935.7935.5435.738,578
8/16/201635.7936.0135.7935.864,817
8/15/201635.7436.1035.7436.025,615
8/12/201635.6335.6935.5235.5712,327
8/11/201635.4935.6335.3835.598,237
8/10/201635.5535.5535.2235.225,797
8/9/201635.5735.6035.4935.521,217
8/8/201635.5835.6935.5035.5314,046
8/5/201635.3435.5635.3435.463,754
8/4/201635.0335.1034.9334.9625,000
8/3/201634.6134.8934.6134.864,288
8/2/201634.8034.8434.3434.5612,314
8/1/201635.1735.1734.7834.8830,460
7/29/201634.8035.1734.7135.1710,181
7/28/201634.7434.9834.7434.948,445
7/27/201635.0135.0134.7834.926,499
7/26/201634.8735.0134.7235.0014,177
7/25/201634.8634.9134.7134.7843,253
7/22/201634.6534.9934.6534.9879,173
7/21/201634.8734.9734.5534.6027,394
7/20/201634.7134.9834.7134.926,180
7/19/201634.6434.7534.5034.58102,522
7/18/201634.7334.8234.7034.7914,808
7/15/201634.5534.7434.5534.6914,730
7/14/201634.6934.8534.6434.7039,638
7/13/201634.7434.7934.4334.5235,311
7/12/201634.5934.9034.5934.7719,500
7/11/201634.1034.3134.1034.226,790
7/8/201633.4833.9733.4833.8819,063
7/7/201633.1433.4433.0733.178,957
7/6/201632.6633.1232.6233.0726,947
7/5/201633.1433.1432.6132.9113,912
7/1/201633.4333.5833.3033.418,827
6/30/201632.8333.1732.7133.1450,488
6/29/201632.3332.9432.3332.8017,432
6/28/201631.5531.9531.5531.9553,676
6/27/201632.0032.0031.0631.179,045
6/24/201632.4232.8732.3432.3524,779
6/23/201633.6033.8033.5533.794,313
6/22/201633.1733.4233.1533.1528,784
6/21/201633.0133.2633.0033.208,040
6/20/201633.5033.5733.2233.2213,674
6/17/201632.9833.0332.8232.874,120
6/16/201632.4932.8132.4932.768,313
6/15/201633.2033.2932.9932.999,293
6/14/201633.1933.1932.7532.875,958
6/13/201633.2033.3332.9732.9914,079
6/10/201633.3433.5033.2433.285,082
6/9/201633.8633.9033.7933.8611,876
6/8/201634.2034.2934.1034.216,319
6/7/201634.1434.3534.1434.169,410
6/6/201633.9334.1433.8934.143,836
6/3/201633.5033.6033.2733.5915,069
6/2/201633.5333.7333.5333.725,909
6/1/201633.0933.5733.0933.564,856
5/31/201633.3233.5433.3233.407,501
5/27/201633.0233.3133.0233.317,098
5/26/201633.1133.2133.0933.155,285
5/25/201633.0433.2533.0433.2513,495
5/24/201632.4532.9332.4532.8611,114
5/23/201632.4132.4932.3232.3216,736
5/20/201632.1932.4132.1932.4135,202
5/19/201631.8332.0531.6331.9021,351
5/18/201631.8632.3031.8632.1011,607
5/17/201632.0732.4831.9232.0417,303
5/16/201632.2432.3932.2032.393,400
5/13/201632.1232.1931.8932.014,222
5/12/201632.3232.3332.0932.195,845
5/11/201632.5932.8432.4332.439,063
5/10/201632.6332.8532.5532.7724,008
5/9/201632.4832.7032.4832.543,438
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center