$34.98 +0.38 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF -

Jul. 22, 2016 | 03:51 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
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
5/6/201632.2532.5132.2532.507,868
5/5/201632.6732.8232.4132.4113,849
5/4/201632.8332.8332.5632.706,244
5/3/201633.1733.1732.8433.0893,363
5/2/201633.3833.5433.3433.543,612
4/29/201633.3933.5133.1633.423,442
4/28/201633.9434.1033.5533.616,619
4/27/201633.9634.1933.8534.0924,854
4/26/201633.5033.8533.5033.8513,661
4/25/201633.6733.9333.4433.468,846
4/22/201633.5533.9133.5533.8516,255
4/21/201633.7233.7833.4933.574,834
4/20/201633.4633.7433.4433.595,280
4/19/201633.2133.4533.2133.3620,579
4/18/201633.1033.3033.1033.2712,700
4/15/201632.8733.0532.8732.9734,460
4/14/201633.0433.1233.0033.056,489
4/13/201632.7333.1732.7333.117,226
4/12/201632.1532.5532.1332.4222,351
4/11/201632.4532.5932.1732.1713,143
4/8/201632.4032.4032.1132.202,830
4/7/201632.4032.4031.9832.1111,285
4/6/201632.0832.5832.0832.5110,298
4/5/201632.4432.4432.1632.2014,337
4/4/201632.6632.7732.4632.4813,339
4/1/201632.3332.7632.3332.667,913
3/31/201632.5632.8232.5232.6512,535
3/30/201632.4032.7432.4032.5324,855
3/29/201631.5832.4331.5832.414,932
3/28/201631.8932.0031.6731.809,548
3/24/201631.6131.8431.4731.8420,651
3/23/201632.2732.2731.8231.8220,409
3/22/201632.1432.4632.1232.3633,503
3/21/201632.3032.4432.2032.3637,660
3/18/201632.2832.4532.2732.439,605
3/17/201631.8432.2131.7632.1010,542
3/16/201631.3431.8931.3431.7912,738
3/15/201631.6331.6431.3431.468,420
3/14/201631.8031.9731.6831.859,309
3/11/201631.4932.0031.4832.0019,143
3/10/201631.3631.3830.7831.0740,814
3/9/201631.1031.2731.0131.1515,422
3/8/201631.2431.3330.9931.0213,652
3/7/201631.2731.9631.2731.806,206
3/4/201631.4631.8031.4431.5515,047
3/3/201631.2631.3131.2231.291,643
3/2/201630.7431.0230.6731.0117,230
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center