$74.27 0.00 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

May. 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
5/27/201574.1474.3274.0374.2719,707
5/26/201574.4274.5073.5873.8626,277
5/22/201574.5274.6074.2074.457,998
5/21/201574.6974.9074.4674.619,713
5/20/201574.6075.0674.4474.698,975
5/19/201574.4074.5674.0974.4310,704
5/18/201573.8974.5473.8974.457,461
5/15/201573.3674.2073.3674.1042,558
5/14/201572.6873.2472.6873.1121,098
5/13/201573.3973.6172.1672.3611,521
5/12/201572.8873.2472.5073.169,768
5/11/201573.6274.1973.2673.349,477
5/8/201573.8974.5073.5473.7817,335
5/7/201573.1273.4772.9673.238,476
5/6/201573.5873.8272.3973.0014,816
5/5/201575.2075.2073.6273.7018,301
5/4/201574.8975.7974.8675.2818,788
5/1/201574.5774.7574.1474.639,374
4/30/201575.0775.0773.9274.3714,511
4/29/201575.2975.5074.8575.5012,527
4/28/201574.8975.5274.5675.50292,522
4/27/201575.9476.0774.8574.99129,855
4/24/201575.2276.3275.1575.7815,109
4/23/201574.8075.4574.8075.2010,761
4/22/201574.7674.8374.2574.736,518
4/21/201575.2675.5174.4074.516,846
4/20/201574.4075.4674.4075.0511,347
4/17/201574.1574.5973.8073.9812,460
4/16/201574.7774.7773.9474.367,057
4/15/201574.7475.2774.7474.8413,166
4/14/201574.5574.8274.5574.636,798
4/13/201575.0075.0074.3174.3111,607
4/10/201574.6475.2674.5975.1016,420
4/9/201574.7374.7374.1074.4510,400
4/8/201575.0775.1074.5674.749,566
4/7/201575.7175.7175.0075.0010,215
4/6/201574.9876.0474.9875.6719,749
4/2/201574.6275.1074.6274.8218,523
4/1/201574.1874.6473.8074.57145,910
3/31/201574.2574.9573.8874.25319,039
3/30/201573.8574.6773.7574.5512,904
3/27/201573.4873.9673.3473.6212,031
3/26/201573.6674.0873.2773.3414,019
3/25/201574.9775.0173.8173.8112,210
3/24/201575.5775.6874.7174.7110,087
3/23/201575.4375.8775.4375.699,983
3/20/201575.2375.7274.8475.6622,073
3/19/201576.2076.7875.5875.6715,989
3/18/201574.5976.7174.3576.4756,976
3/17/201574.3574.8474.3574.5410,183
3/16/201573.8574.8673.8574.5023,111
3/13/201574.0974.0972.9173.4814,085
3/11/201573.4573.4572.9072.9355,890
3/10/201573.2873.9873.0573.3730,127
3/9/201573.7573.9573.5173.6523,122
3/6/201574.8874.8873.3573.5669,530
3/5/201575.2175.8875.2175.6650,201
3/4/201575.5475.5474.8875.0820,280
3/3/201575.0175.6774.8075.66142,433
3/2/201576.4176.4174.8075.12399,754
2/27/201576.3276.7476.1676.341,072,580
2/26/201576.9176.9176.3676.4337,543
2/25/201577.9277.9276.7676.9029,158
2/24/201577.6078.2877.2877.9357,803
2/23/201577.5577.7277.2277.72126,323
2/20/201577.2777.4176.4577.4033,637
2/19/201577.7477.8977.1477.3044,618
2/18/201576.8678.0276.5878.0224,567
2/17/201576.5677.2976.3076.7864,284
2/13/201577.8377.9176.3776.86135,278
2/12/201578.1978.1977.6577.8389,588
2/11/201579.4979.4977.9878.1855,971
2/10/201578.3879.6977.5879.6650,155
2/9/201578.6878.8277.7878.0575,670
2/6/201581.1281.1278.1678.6042,325
2/5/201580.7481.3580.5481.2058,397
2/4/201580.5181.4380.3180.4436,043
2/3/201580.5381.2980.3281.1839,266
2/2/201580.1680.5879.2480.5460,279
1/30/201580.8381.1379.8079.8022,482
1/29/201580.5381.3980.0081.2515,091
1/28/201581.3281.9380.2480.3627,923
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center