$39.08 +0.28 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSE ARCA

Dec. 7, 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
12/7/201638.6139.1338.6139.0824,036
12/6/201638.4638.8138.4438.807,349
12/5/201638.6738.6738.5238.5811,161
12/2/201638.0938.2138.0338.2114,924
12/1/201638.4438.4437.9037.9714,441
11/30/201638.1938.4938.1938.427,659
11/29/201637.8137.9537.6737.6735,996
11/28/201638.3538.4837.9137.916,136
11/25/201638.4238.5438.3938.433,031
11/23/201638.1038.4938.1038.498,984
11/21/201638.0738.1137.9138.0810,001
11/18/201637.6537.7537.5737.7223,363
11/17/201637.4537.7337.4537.5315,543
11/16/201637.2337.3837.2337.359,862
11/15/201637.0837.3937.0837.2811,403
11/14/201636.7137.0636.7136.914,494
11/11/201636.1036.4536.0636.401,955
11/10/201635.9436.2935.7736.0625,516
11/9/201634.8335.8134.8335.7825,914
11/8/201634.5935.1034.5934.9212,762
11/7/201634.6634.8634.6634.8361,092
11/4/201634.0034.3233.9134.0414,559
11/3/201634.2834.3634.0734.075,086
11/2/201634.5034.5034.1934.283,913
11/1/201635.0535.0534.5134.629,769
10/31/201635.1035.1335.0435.134,195
10/28/201635.3735.4735.1735.1811,095
10/27/201635.7835.7835.4135.458,130
10/26/201635.7535.9635.6635.7418,078
10/25/201636.1536.2036.0136.023,978
10/24/201636.4436.4636.3136.388,563
10/21/201636.1736.2936.1736.264,460
10/20/201636.2036.2735.9936.256,260
10/19/201636.1936.4236.0936.337,598
10/18/201636.0836.0835.8235.997,077
10/17/201635.9435.9435.7335.774,704
10/14/201636.1636.1835.8435.917,555
10/13/201635.7235.9935.7235.962,389
10/12/201636.2236.2836.2236.27604
10/11/201636.7136.7136.2636.262,888
10/10/201636.7937.1436.7937.0011,213
10/7/201636.6936.6936.4136.541,115
10/6/201636.5736.7536.5136.708,858
10/5/201636.4436.7336.4436.595,535
10/4/201636.4436.4436.2436.261,552
10/3/201636.2236.4336.2236.423,154
9/30/201636.1236.7136.1036.5727,621
9/29/201636.3636.5036.0836.105,804
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center