$81.10 -0.16 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
1/27/201581.5081.5080.8681.1079,741
1/26/201581.4681.4680.5481.2623,749
1/23/201581.3381.5581.0081.1727,980
1/22/201581.6381.7980.4781.0950,192
1/21/201580.6381.4480.0081.3829,553
1/20/201580.9780.9779.9580.5941,773
1/16/201579.9880.5879.7280.5820,242
1/15/201579.7480.0879.3879.8022,903
1/14/201578.4379.3978.2379.3918,764
1/13/201579.4379.7278.2978.6523,970
1/12/201578.8278.8277.9978.5146,896
1/9/201579.4679.4678.2578.3725,887
1/8/201579.1479.3278.8579.1375,010
1/6/201579.2479.2477.5977.68158,279
1/5/201579.7079.7077.6577.82155,298
1/2/201579.0779.1278.2079.09115,227
12/31/201480.4580.6378.5778.57106,907
12/30/201481.5081.5079.8981.261,025,070
12/29/201481.0081.7981.0081.5271,702
12/26/201479.9880.8979.9880.7939,254
12/24/201478.5479.8778.5479.8511,795
12/23/201478.1378.9778.1378.6341,930
12/22/201478.3978.3977.5978.3257,416
12/19/201478.4278.4977.7777.9730,660
12/18/201477.6778.3277.2878.3221,847
12/17/201475.9377.1575.8977.0619,990
12/16/201475.6676.7775.2575.6617,447
12/15/201476.7076.7075.1975.6015,965
12/12/201477.0077.0876.0976.1423,730
12/11/201476.8477.6776.8477.1511,659
12/10/201477.5577.8276.4576.4514,652
12/9/201477.1577.6777.0977.5823,858
12/8/201477.1077.8277.1077.4546,088
12/5/201477.1577.2676.8177.1431,071
12/4/201477.6377.8677.2577.6020,515
12/3/201477.9477.9477.3077.6935,045
12/2/201477.6378.1077.2477.9431,660
12/1/201477.0378.0576.9977.50183,756
11/28/201476.7977.8876.7977.616,560
11/26/201476.6277.0776.6276.9314,557
11/25/201476.7376.7376.0676.4724,627
11/24/201477.6077.6076.5076.5111,600
11/21/201477.7377.7376.5977.2025,129
11/20/201477.3677.3676.6276.7818,138
11/19/201477.4777.4776.7476.947,415
11/18/201477.2577.3476.7477.1417,278
11/17/201475.9876.9375.7776.8715,172
11/14/201476.0976.2075.7876.0221,410
11/13/201476.5676.8376.0876.2023,134
11/12/201477.8177.8176.1676.6020,294
11/11/201477.9177.9177.2177.4913,038
11/10/201477.6077.7577.1277.7216,366
11/7/201476.5777.3776.5077.3713,420
11/6/201478.1178.1276.4476.5236,899
11/5/201476.5978.2076.5978.2048,608
11/4/201477.3577.3676.4076.5035,671
11/3/201476.9277.4676.7577.24197,688
10/31/201477.2877.2876.2976.7251,612
10/30/201475.1976.5875.1976.5739,486
10/29/201476.2176.2174.5075.1927,785
10/28/201475.2075.4574.6775.45138,613
10/27/201475.1475.1674.6174.9019,962
10/24/201474.5775.0574.3574.9835,337
10/23/201474.7574.7574.1774.2421,973
10/22/201473.9874.7973.8074.2254,835
10/21/201473.8373.9573.4173.7883,634
10/20/201472.8373.5272.5873.5154,473
10/17/201472.4972.5771.7372.4524,863
10/16/201471.1172.1070.7872.0415,259
10/15/201473.0973.5070.7472.0030,347
10/14/201472.6073.3272.1772.8422,859
10/13/201472.6673.0472.1572.1526,534
10/10/201472.2672.9572.2672.3530,545
10/9/201473.5073.7572.1672.1625,693
10/8/201472.1773.5072.0273.4611,329
10/7/201472.1372.8172.0272.0215,356
10/6/201472.3972.6372.0372.2721,793
10/3/201472.0872.3971.5672.394,660
10/2/201471.9472.1871.6671.8613,136
10/1/201471.7872.3471.7871.89158,728
9/30/201471.6872.1771.5371.73250,200
9/29/201470.8871.6070.8871.6010,746
9/26/201471.4871.4870.5371.166,179
9/25/201471.7971.7971.0571.2211,847
9/24/201472.1972.1971.5671.565,666
9/23/201472.3772.5571.8471.846,735
9/22/201472.5072.5072.0472.156,958
9/19/201472.0872.6071.8272.605,474
9/18/201473.6173.6172.7072.8411,999
9/17/201473.4473.7173.1073.295,307
9/16/201472.3973.5072.3973.389,994
9/15/201472.4972.7672.3772.525,076
9/12/201473.4373.4372.2272.326,289
9/11/201473.1273.6572.9473.653,191
9/10/201473.3173.3772.7573.0014,974
9/9/201474.0274.0273.2973.2913,774
9/8/201474.5574.5573.8574.2011,075
9/5/201474.1074.5673.9174.5114,158
9/4/201473.7773.7773.4273.6811,358
9/3/201473.5473.8973.5473.757,679
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center