Guggenheim S&P 500® Eq Weight Technology $78.87

up +0.29


17/4/2014 06:40 PM  |  NYSEARCA : RYT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYT historical data

Date Open High Low Close Volume
4/17/201478.3279.0578.1578.8733,048
4/16/201478.5778.5877.5978.5856,358
4/15/201477.7478.0776.4777.9359,591
4/14/201476.9477.7376.7877.50204,925
4/11/201477.1077.7576.3876.54224,685
4/10/201480.1180.1177.6177.83237,026
4/9/201479.3480.0179.0579.9858,726
4/8/201478.3679.1378.1078.9366,412
4/7/201478.9279.2877.8678.1988,393
4/4/201481.2981.2979.0779.22195,076
4/3/201481.6381.7180.5280.8389,323
4/2/201481.4281.5381.0881.4270,718
4/1/201480.5281.2680.5281.2649,327
3/31/201479.8880.4079.7880.2434,617
3/28/201479.3079.9379.1779.3024,612
3/27/201479.4079.4878.6079.0640,612
3/26/201481.0081.0579.3879.3841,269
3/25/201480.5180.9979.9380.4841,572
3/24/201480.7280.9279.5280.1889,810
3/21/201481.6381.6880.5980.6965,346
3/20/201480.3781.5380.2381.3834,159
3/19/201480.6081.1480.1380.5333,389
3/18/201479.6080.6479.6080.5434,348
3/17/201478.8779.7178.8779.5528,221
3/14/201478.7779.1478.5178.6438,769
3/13/201480.3480.3678.5078.6958,424
3/12/201479.3180.1379.3180.1326,623
3/11/201480.5280.7679.7479.88129,557
3/10/201480.8080.8080.0780.3335,942
3/7/201481.0981.1380.3880.6653,110
3/6/201481.0281.1180.7980.9378,335
3/5/201480.9180.9880.7280.9035,443
3/4/201480.2580.8880.2580.8778,870
3/3/201479.2279.6678.8579.4583,686
2/28/201480.3080.6179.4980.23768,879
2/27/201480.1880.4779.8380.4443,856
2/26/201479.6980.4079.6380.0266,350
2/25/201479.9679.9879.4679.6949,175
2/24/201479.6080.3979.4979.9977,257
2/21/201479.7579.9179.4579.49148,776
2/20/201479.0179.5478.6779.5264,919
2/19/201479.2179.5178.8878.9632,524
2/18/201479.0079.2978.7779.2377,897
2/14/201478.7879.0378.4178.91244,240
2/13/201477.5278.7177.5078.65134,949
2/12/201478.0178.2877.8378.12125,940
2/11/201476.9577.9376.9577.8175,584
2/10/201476.7076.8476.5976.8458,501
2/7/201475.7876.6575.5876.6066,096
2/6/201474.8175.6274.8175.4827,357
2/5/201474.5474.5573.3774.4338,380
2/4/201474.3074.5573.6374.4179,910
2/3/201475.7776.0073.8374.0185,701
1/31/201475.7376.2375.6275.8730,883
1/30/201475.9276.5775.7076.4569,758
1/29/201475.4875.9775.0075.4651,550
1/28/201475.6576.0875.5076.06109,517
1/27/201476.3776.5175.2975.7269,228
1/24/201477.7377.7376.3676.38366,159
1/23/201478.6378.6377.7778.0959,633
1/22/201478.5078.8878.4578.8240,899
1/21/201478.5578.7078.0078.4955,538
1/17/201478.2178.5678.0478.2368,848
1/16/201478.4378.4378.1078.2540,676
1/15/201477.8478.4577.7378.3949,200
1/14/201476.2777.5776.2777.5752,019
1/13/201477.0777.3375.9576.15166,566
1/10/201476.8677.0476.4977.0093,733
1/9/201477.3077.3676.5976.8535,609
1/8/201476.7877.2276.6977.1147,032
1/7/201476.1476.8176.0976.7530,876
1/6/201476.2876.2875.6875.8449,074
1/3/201476.3276.5076.0876.3557,773
1/2/201476.8276.8276.0776.3244,386
12/31/201376.8677.1476.8677.0735,978
12/30/201376.5276.8176.4676.7795,518
12/27/201376.7876.8976.4476.5722,275
12/26/201376.5676.6376.3776.5839,446
12/24/201376.3076.4376.2276.4329,592
12/23/201376.1876.3475.8576.3481,619
12/20/201375.0675.8075.0675.7360,264
12/19/201374.6574.9974.6074.8935,779
12/18/201373.9874.6573.0374.6530,582
12/17/201373.7674.3073.7174.1546,462
12/16/201373.5673.8873.4973.7325,576
12/13/201372.7872.9972.6172.7316,839
12/12/201372.8372.8572.2672.4418,013
12/11/201373.8173.9072.7472.8727,809
12/10/201373.8374.0173.6173.8228,983
12/9/201374.1174.1373.7973.8553,563
12/6/201373.5973.9573.5173.9325,992
12/5/201373.6373.6372.8873.0615,541
12/4/201373.0273.4972.7573.2730,404
12/3/201373.0673.4272.9973.1439,826
12/2/201373.3673.4273.0273.0253,042
11/29/201373.3373.4973.3373.3410,896
11/27/201373.0773.3872.9973.3530,257
11/26/201372.8573.0672.7272.9470,630
11/25/201373.1073.1072.5272.7525,927
11/22/201372.9072.9772.7672.9518,468
Trading Center