GUGGENHEIM S&P 500 EQ WEIGHT T $65.32

down -0.49


19/6/2013 04:19 PM  |  NYSEARCA : RYT  |  Industries :
Type:

RYT historical data

Date Open High Low Close Volume
6/18/2013 65.32 65.91 65.32 65.81 520
6/17/2013 65.00 65.48 64.96 65.09 85
6/14/2013 64.84 64.90 64.24 64.40 205
6/13/2013 63.77 64.85 63.68 64.85 87
6/12/2013 65.39 65.39 63.78 63.82 155
6/11/2013 65.25 65.46 64.72 64.74 973
6/10/2013 65.63 65.77 65.50 65.65 165
6/7/2013 65.06 65.62 64.86 65.62 186
6/6/2013 64.36 64.71 63.91 64.71 133
6/5/2013 64.91 64.91 64.24 64.36 154
6/4/2013 65.49 65.81 64.89 65.15 192
6/3/2013 65.36 65.53 64.61 65.46 848
5/31/2013 65.82 66.32 65.43 65.54 503
5/30/2013 65.46 66.30 65.45 66.11 172
5/29/2013 65.03 65.53 65.03 65.35 241
5/28/2013 65.62 65.79 65.18 65.31 93
5/24/2013 64.67 64.88 64.32 64.86 131
5/23/2013 64.26 65.08 64.19 64.98 275
5/22/2013 65.94 66.20 64.59 64.86 434
5/21/2013 66.03 66.11 65.66 65.83 138
5/20/2013 65.85 66.22 65.81 65.85 503
5/17/2013 65.28 66.04 65.20 66.04 392
5/16/2013 65.40 65.75 65.17 65.22 240
5/15/2013 64.80 65.34 64.80 65.34 278
5/14/2013 64.48 64.95 64.44 64.92 255
5/13/2013 64.65 64.70 64.32 64.40 453
5/10/2013 64.20 64.62 64.20 64.59 168
5/9/2013 63.98 64.47 63.90 64.08 3500
5/8/2013 63.33 64.08 63.20 64.05 173
5/7/2013 63.40 63.49 63.05 63.24 206
5/6/2013 63.10 63.47 63.04 63.37 268
5/3/2013 62.64 63.20 62.64 63.04 634
5/2/2013 61.48 62.15 61.48 62.10 152
5/1/2013 61.61 61.67 61.26 61.28 116
4/30/2013 61.19 61.80 61.01 61.80 249
4/29/2013 60.74 61.27 60.74 61.27 24
4/26/2013 60.73 60.73 60.50 60.65 63
4/25/2013 60.48 61.24 60.48 60.88 381
4/24/2013 59.74 60.47 59.74 60.39 37
4/23/2013 59.27 60.03 59.23 59.78 108
4/22/2013 58.29 59.17 58.29 58.94 47
4/19/2013 58.66 58.80 58.18 58.57 123
4/18/2013 59.65 59.65 58.42 58.61 820
4/17/2013 60.14 60.14 59.19 59.51 65
4/16/2013 60.22 60.78 60.05 60.71 125
4/15/2013 61.00 61.00 59.80 59.87 219
4/12/2013 61.22 61.23 60.77 61.21 117
4/11/2013 61.46 61.73 61.30 61.48 208
4/10/2013 60.65 61.67 60.65 61.66 549
4/9/2013 59.92 60.72 59.68 60.65 47
4/8/2013 59.17 59.62 59.15 59.61 86
4/5/2013 58.88 59.19 58.64 59.19 90
4/4/2013 59.90 60.03 59.74 60.01 60
4/3/2013 60.65 60.78 59.68 59.86 96
4/2/2013 60.93 60.98 60.55 60.55 88
4/1/2013 61.34 61.48 60.62 60.69 69
3/28/2013 60.88 61.34 60.75 61.28 386
3/27/2013 60.45 60.98 60.44 60.90 179
3/26/2013 60.67 60.76 60.51 60.71 83
3/25/2013 60.72 60.72 60.06 60.31 28
3/22/2013 60.47 60.53 60.30 60.40 102
3/21/2013 60.43 60.59 60.08 60.31 650
3/20/2013 60.61 61.09 60.61 60.96 459
3/19/2013 60.61 60.77 59.77 60.20 252
3/18/2013 60.25 60.87 60.25 60.53 320
3/15/2013 61.42 61.42 60.79 60.94 532
3/14/2013 61.50 61.65 61.40 61.59 114
3/13/2013 61.16 61.35 60.89 61.28 52
3/12/2013 61.22 61.22 60.89 61.13 46
3/11/2013 60.94 61.28 60.94 61.28 25
3/8/2013 61.13 61.24 60.92 61.24 36
3/7/2013 60.95 61.13 60.78 60.92 212
3/6/2013 60.70 60.88 60.67 60.78 68
3/5/2013 60.34 60.63 60.34 60.55 53
3/4/2013 59.47 59.69 59.24 59.69 19
3/1/2013 59.26 59.73 58.81 59.53 463
2/28/2013 59.62 59.87 59.46 59.47 1162
2/27/2013 58.81 59.74 58.81 59.65 61
2/26/2013 58.78 58.97 58.37 58.78 304
2/25/2013 59.98 60.08 58.71 58.71 54
2/22/2013 59.28 59.71 59.28 59.66 38
2/21/2013 59.59 59.59 58.53 58.80 392
2/20/2013 60.79 60.79 59.71 59.71 74
2/19/2013 60.25 60.77 60.25 60.77 393
2/15/2013 60.32 60.48 59.99 60.20 584
2/14/2013 59.90 60.34 59.68 60.25 428
2/13/2013 60.11 60.20 59.84 60.04 550
2/12/2013 59.86 60.15 59.86 60.06 129
2/11/2013 59.94 59.98 59.89 59.96 28
2/8/2013 59.55 60.02 59.55 59.89 168
2/7/2013 59.55 59.55 58.86 59.31 65
2/6/2013 59.76 59.80 59.53 59.69 85
2/5/2013 59.05 59.77 59.05 59.67 520
2/4/2013 59.41 59.52 58.78 58.79 213
2/1/2013 59.07 59.48 59.04 59.38 63
1/31/2013 58.71 59.01 58.71 58.72 681
1/30/2013 58.83 58.84 58.56 58.56 39
1/29/2013 58.80 58.80 58.48 58.68 60
1/28/2013 59.40 59.53 59.28 59.34 99
1/25/2013 59.14 59.41 59.04 59.30 33
Marketplace
Trading Center