$85.19 -0.88 (%) Guggenheim Shs S&P Equal Weight Technology Index Fund - NYSEARCA

Sep. 4, 2015 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYT historical data

Date Open High Low Close Volume
9/3/201585.9787.0085.8386.0773,261
9/2/201585.0685.5584.2185.5544,115
9/1/201585.8985.8983.6284.20193,176
8/31/201587.0487.4186.4586.6980,059
8/28/201586.7687.4986.7687.2369,179
8/27/201585.6887.2085.5087.14133,333
8/26/201582.5084.9781.8284.84323,743
8/25/201583.2585.0381.3381.33106,663
8/24/201579.2185.1775.8582.40281,295
8/21/201587.2988.0485.4585.45314,281
8/20/201589.9389.9788.1788.17151,418
8/19/201591.1891.4090.1090.61137,872
8/18/201591.9491.9591.3091.4156,455
8/17/201591.2792.1990.8792.1942,248
8/14/201591.1591.7091.0091.6128,647
8/13/201591.6291.8191.2191.2458,394
8/12/201590.5991.8189.7991.6060,572
8/11/201591.8391.9490.8691.1891,183
8/10/201591.5892.7291.5892.6158,569
8/7/201590.7291.0490.3891.0177,789
8/6/201592.1592.1590.5690.7360,826
8/5/201591.4892.5491.4892.0986,542
8/4/201591.0191.1490.4790.7863,838
8/3/201591.2591.2590.3890.991,042,630
7/31/201591.7191.7191.1791.24101,485
7/30/201590.8891.6790.5291.4843,392
7/29/201590.4291.2690.1591.2049,590
7/28/201589.6390.6288.9190.4780,613
7/27/201589.6389.8089.1189.16109,464
7/24/201591.3291.3289.9590.18688,684
7/23/201590.9691.7990.7490.8940,078
7/22/201590.4290.8090.3090.60339,445
7/21/201591.4291.8791.2191.3355,933
7/20/201591.7091.8991.5391.5841,840
7/17/201591.5691.5991.1991.5247,628
7/16/201591.3791.4691.0991.4554,924
7/15/201591.1991.2190.6290.8156,082
7/14/201590.9791.3190.9791.1390,871
7/13/201590.3490.7890.0690.69162,990
7/10/201589.5389.9589.1089.8088,674
7/9/201589.6990.0488.5788.5872,751
7/8/201589.5189.6488.6288.6342,726
7/7/201590.1290.3788.2690.2465,207
7/6/201590.0690.5789.5890.0546,103
7/2/201590.8590.8790.3290.7459,938
7/1/201590.8591.1690.3890.76185,171
6/30/201590.8890.8889.9690.24106,638
6/29/201591.4491.8190.1590.2676,302
6/26/201593.3593.3592.0792.3574,968
6/25/201594.1294.1293.4993.6171,748
6/24/201594.5194.5793.8393.8434,896
6/23/201595.0395.0394.4194.64104,879
6/22/201594.7395.0394.5894.8426,020
6/19/201594.6894.7694.0994.3629,402
6/18/201594.0595.0394.0594.9947,075
6/17/201593.8394.2293.4793.9847,875
6/16/201592.9193.8692.9193.7841,909
6/15/201593.2293.3392.4193.2546,699
6/12/201594.2094.2093.6893.8526,388
6/11/201594.7094.8094.3694.4297,721
6/10/201593.3094.4693.3094.32157,390
6/9/201593.1093.1592.3293.0054,897
6/8/201594.5694.5693.0793.1835,399
6/5/201594.0494.5393.5494.4533,359
6/4/201594.7495.0794.0394.26137,766
6/3/201595.3195.6995.1095.2039,510
6/2/201595.2295.5494.5695.1324,234
6/1/201595.3595.6294.7395.3444,818
5/29/201595.5295.6294.8295.11290,402
5/28/201595.3695.5295.2295.4627,887
5/27/201593.9895.6893.9095.6134,228
5/26/201594.7894.7893.4193.7550,042
5/22/201594.8195.2894.8195.0735,305
5/21/201594.8095.0694.5094.9233,627
5/20/201595.2095.2594.7694.8319,995
5/19/201595.3095.3094.7094.7854,549
5/18/201594.4895.1594.4195.0843,288
5/15/201595.0095.1694.3394.4832,687
5/14/201594.0294.8894.0094.8659,888
5/13/201593.3593.8493.2593.5336,761
5/12/201593.2393.4192.4593.0937,883
5/11/201593.7193.9893.6193.6333,994
5/8/201593.5794.0493.5793.9350,200
5/7/201592.4293.0692.2992.8934,942
5/6/201592.9093.1391.8192.2641,269
5/5/201593.7093.7592.4792.6365,643
5/4/201594.0794.2693.8994.0383,066
5/1/201592.9993.8992.9993.79269,969
4/30/201593.2193.2391.9492.3871,136
4/29/201593.2193.5692.5793.30113,404
4/28/201593.5093.8092.6593.6535,709
4/27/201593.7994.0493.2593.2957,566
4/24/201594.1494.1493.1893.51141,118
4/23/201593.6794.3793.3594.0538,810
4/22/201593.4694.0992.9994.0082,461
4/21/201592.7593.5293.0293.1846,069
4/20/201592.3492.8692.0192.7550,845
4/17/201592.4992.4991.4491.8044,384
4/16/201593.0893.2792.8093.0953,049
4/15/201592.7893.6292.7693.3736,156
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!