$95.02 +0.75 (%) Guggenheim Shs S&P Equal Weight Technology Index Fund -

May. 27, 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

RYT historical data

Date Open High Low Close Volume
5/27/201694.2495.0594.2495.0223,708
5/26/201693.9394.4193.9294.2723,548
5/25/201694.0894.3393.8894.0326,500
5/24/201691.9793.7391.9793.6227,372
5/23/201691.5592.0191.5191.60157,969
5/20/201690.6891.5390.4791.4336,967
5/19/201690.3190.6189.4990.0624,452
5/18/201689.7391.1689.7390.5539,197
5/17/201690.4890.8689.7890.0122,759
5/16/201689.7691.0989.7690.7020,726
5/13/201689.7490.4789.5789.7228,758
5/12/201690.4690.5989.3289.8475,647
5/11/201690.5391.1090.2490.2429,247
5/10/201689.8390.7089.7990.6816,301
5/9/201689.4389.8589.4089.4836,212
5/6/201688.4089.4688.4089.4633,547
5/5/201689.0089.3388.6388.6956,628
5/4/201688.9089.1088.3588.6436,852
5/3/201689.8289.8889.1989.3050,000
5/2/201690.1190.5389.8090.4187,925
4/29/201691.1091.1089.3489.95364,181
4/28/201692.6793.1991.3591.5119,925
4/27/201692.3793.1692.0393.0245,426
4/26/201692.5992.9292.4392.6126,292
4/25/201692.4592.4992.0392.3627,890
4/22/201692.5993.1792.2892.6731,877
4/21/201693.2793.4392.8492.9024,128
4/20/201692.8393.5992.5793.2045,648
4/19/201693.4393.4492.3192.7041,359
4/18/201692.4193.3292.3293.2626,797
4/15/201693.2293.2292.5692.7715,375
4/14/201693.3393.3492.6993.0721,399
4/13/201692.7193.8192.7193.6944,636
4/12/201692.2992.4591.3192.18126,418
4/11/201692.8793.5392.2592.2976,771
4/8/201692.7693.1592.1192.2916,823
4/7/201693.0393.0391.8592.2019,818
4/6/201692.6693.7192.2793.7046,475
4/5/201693.2093.3792.6092.74319,220
4/4/201694.3394.4293.6693.7148,187
4/1/201693.1794.4293.1794.3573,857
3/31/201693.5894.0793.5593.7626,918
3/30/201693.6094.2793.5093.7120,168
3/29/201691.8493.3491.6293.2524,800
3/28/201692.1992.3891.8492.0631,858
3/24/201691.7191.9991.3291.9940,014
3/23/201693.0593.0591.9992.0317,164
3/22/201692.5193.3792.4793.0538,805
3/21/201692.4692.9692.3992.9633,636
3/18/201692.3292.6592.1392.6336,865
3/17/201691.7992.7591.6392.5446,606
3/16/201690.7892.0390.7891.8632,762
3/15/201690.8891.0990.5990.9719,275
3/14/201691.0891.4390.9691.3931,756
3/11/201690.3591.4590.3591.4547,163
3/10/201690.2490.8088.7689.6752,229
3/9/201689.4489.9489.2889.7436,528
3/8/201690.0490.0488.9889.0134,477
3/7/201689.8190.8089.8190.5954,172
3/4/201690.2590.8489.8990.2943,572
3/3/201689.4889.9289.0089.8935,844
3/2/201688.9989.4988.8789.4991,001
3/1/201687.6189.2087.5189.2068,744
2/29/201687.4488.2387.1487.1523,645
2/26/201687.9488.0187.3187.5845,421
2/25/201686.6787.3885.9587.3873,744
2/24/201684.4186.3983.9186.3036,006
2/23/201686.1686.2885.2085.3023,767
2/22/201686.2086.8686.2086.6453,097
2/19/201684.6385.3684.3885.3226,174
2/18/201685.1585.2984.6484.7434,620
2/17/201683.3684.8683.3684.73154,730
2/16/201681.5882.9481.5882.8543,506
2/12/201679.9580.7679.1380.7255,682
2/11/201678.6779.6078.1879.37132,303
2/10/201680.0181.2879.6579.73263,647
2/9/201678.6880.5678.5379.18115,821
2/8/201680.5680.5678.3279.5786,900
2/5/201684.2984.2981.6381.8577,587
2/4/201683.6385.0883.5284.53214,678
2/3/201683.9084.1382.2083.6684,987
2/2/201685.1585.1583.0983.4294,275
2/1/201685.0786.2984.8885.9898,432
1/29/201683.3585.6183.3585.5870,973
1/28/201683.7483.8082.1982.8279,181
1/27/201684.1384.7182.7283.0842,463
1/26/201683.5684.6883.4284.50299,742
1/25/201684.3184.3683.2383.3349,920
1/22/201684.1684.7183.9084.5966,251
1/21/201682.8383.9782.2482.8683,150
1/20/201681.6283.0880.0982.36134,801
1/19/201683.9384.1582.0682.79185,925
1/15/201682.9783.6381.8482.95145,619
1/14/201684.3085.9083.3485.37204,701
1/13/201686.7787.0083.7684.00420,543
1/12/201686.3586.9185.4186.5768,648
1/11/201686.0086.1084.4885.68110,167
1/8/201687.0987.1485.4385.50108,180
1/7/201687.1988.3286.4386.60357,305
1/6/201689.4589.6888.5389.0158,372
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center