$105.53 +0.70 (%) Guggenheim Shs S&P Equal Weight Technology Index Fund - NYSE ARCA

Dec. 2, 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
12/1/2016108.12108.12104.62104.83337,726
11/30/2016109.09109.09108.07108.0876,181
11/29/2016108.80109.42108.50108.9158,066
11/28/2016109.00109.13108.67108.7553,991
11/25/2016108.63108.96108.52108.9613,531
11/23/2016108.66108.66108.22108.5379,467
11/21/2016107.86108.51107.67108.49118,777
11/18/2016108.02108.02107.46107.6096,230
11/17/2016106.96107.90106.96107.8983,058
11/16/2016106.07106.96105.96106.9060,653
11/15/2016105.57106.52105.57106.3491,940
11/14/2016105.90106.22105.02105.27128,292
11/11/2016104.55105.88104.55105.83129,530
11/10/2016105.63106.64103.42104.61126,095
11/9/2016102.10105.42101.94105.20133,503
11/8/2016104.51105.39104.17104.9251,203
11/7/2016103.56104.61103.56104.5733,275
11/4/2016102.28103.04101.94102.1453,593
11/3/2016103.15103.28102.55102.6661,220
11/2/2016103.88104.39103.02103.3456,891
11/1/2016104.83104.93103.05103.93268,387
10/31/2016104.71104.85104.43104.631,004,230
10/28/2016104.43105.38104.07104.4351,105
10/27/2016105.18105.29104.26104.4030,990
10/26/2016103.98105.17103.98104.6825,495
10/25/2016104.61104.72103.85104.1123,626
10/24/2016103.95104.70103.95104.6624,599
10/21/2016103.14103.50102.79103.4526,516
10/20/2016103.39103.44102.78103.4126,759
10/19/2016102.98103.69102.96103.5529,323
10/18/2016103.05103.44102.95103.1265,468
10/17/2016102.77102.95102.20102.2033,732
10/14/2016102.80103.74102.71102.7875,588
10/13/2016102.54102.68101.23102.3740,049
10/12/2016103.39103.53102.77103.3040,123
10/11/2016105.25105.25102.87103.4255,808
10/10/2016105.46105.94105.24105.29137,766
10/7/2016105.53105.53104.48104.9855,767
10/6/2016105.55105.59104.82105.56233,820
10/5/2016104.99105.75104.99105.46144,462
10/4/2016105.28105.51104.37104.72292,608
10/3/2016105.25105.60104.91105.1171,093
9/30/2016104.91105.79104.89105.511,302,120
9/29/2016105.13105.44104.50104.7858,705
9/28/2016105.00105.23104.43105.2365,811
9/27/2016103.51104.92103.51104.89152,218
9/26/2016103.68104.00103.24103.6021,762
9/23/2016104.74104.74104.20104.2033,501
9/22/2016104.97105.13104.71104.9134,286
9/21/2016103.11104.44103.11104.3764,044
9/20/2016103.39103.46102.58102.7846,084
9/19/2016103.06103.76102.76103.0017,859
9/16/2016103.24103.26102.32102.7523,467
9/15/2016101.85103.56101.85103.4141,954
9/14/2016101.78102.40101.42101.7756,433
9/13/2016102.27102.77101.29101.7172,267
9/12/2016100.56103.06100.44102.9550,554
9/9/2016103.22103.38101.32101.37152,813
9/8/2016104.19104.30103.76104.0349,962
9/7/2016104.26104.59104.10104.4694,427
9/6/2016104.20104.24103.73104.1729,228
9/2/2016104.02104.43103.69104.0112,343
9/1/2016103.10103.61102.58103.5864,186
8/31/2016103.26103.26102.65103.1229,704
8/30/2016103.30103.74102.94103.2919,952
8/29/2016103.21103.72103.21103.3956,276
8/26/2016102.83103.74102.53103.1436,217
8/25/2016102.09102.84102.09102.67297,308
8/24/2016102.86103.08102.09102.2935,307
8/23/2016102.72103.12102.72102.8919,360
8/22/2016102.15102.46101.93102.3637,151
8/19/2016101.75102.46101.73102.41181,018
8/18/2016101.11101.77101.11101.7727,374
8/17/2016101.27101.27100.52101.0333,068
8/16/2016101.80101.80101.28101.3828,305
8/15/2016102.19102.34101.69102.0747,007
8/12/2016101.47101.47101.11101.3737,344
8/11/2016101.15101.46101.13101.3240,400
8/10/2016101.52101.52100.51100.6730,716
8/9/2016101.25101.56101.20101.2564,902
8/8/2016101.39101.51100.86100.9846,416
8/5/2016100.46101.20100.46101.1430,435
8/4/201699.6299.9799.5999.8032,381
8/3/201698.8299.4898.7399.4819,105
8/2/2016100.22100.2998.6799.11190,021
8/1/2016100.50100.67100.06100.36174,315
7/29/2016100.83100.8399.99100.5038,865
7/28/2016100.84101.04100.45100.9318,641
7/27/2016102.19102.19100.37100.7781,808
7/26/2016100.26101.50100.21101.50155,882
7/25/201699.79100.0399.6999.9525,261
7/22/201699.1099.8098.7599.7722,212
7/21/201699.80100.0098.9699.2026,099
7/20/201698.7099.6998.7099.5667,347
7/19/201698.5198.5998.2598.4023,257
7/18/201698.3298.7798.2598.5625,700
7/15/201698.4498.4497.8698.1019,155
7/14/201698.3898.5198.1098.2926,392
7/13/201697.9398.1397.6797.7376,558
7/12/201697.0397.8497.0397.7852,280
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center