$81.99 -0.77 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund -

Sep. 29, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
9/28/201682.9383.0682.0982.7620,688
9/27/201684.0984.0982.8182.8311,928
9/26/201683.9184.1883.6583.8515,653
9/23/201683.9184.2283.7384.0611,319
9/22/201684.0084.2383.5684.0538,703
9/21/201682.1283.5382.0783.5116,906
9/20/201682.4282.5081.9681.9620,810
9/19/201681.5982.0981.5082.0510,302
9/16/201680.7081.4480.1581.3719,174
9/15/201680.8181.5680.8181.317,292
9/14/201680.8881.4080.5280.8716,736
9/13/201681.6181.6180.4280.6320,403
9/12/201680.5182.0980.3681.9018,651
9/9/201683.1883.1880.5880.6537,289
9/8/201683.2183.9083.2183.7712,651
9/7/201683.5083.6183.0183.5216,389
9/6/201682.6383.4082.5283.3846,259
9/2/201681.5782.4681.4082.3715,547
9/1/201681.7081.8681.2781.36106,833
8/31/201681.5381.8881.2781.86219,433
8/30/201682.4182.4381.5581.5721,513
8/29/201681.9182.4681.9182.4014,104
8/26/201683.4183.6581.6181.777,655
8/25/201683.2183.5183.2183.2810,988
8/24/201683.3183.3382.7483.1212,705
8/23/201683.7383.9483.3083.3019,656
8/22/201683.3783.7583.1983.6012,214
8/19/201684.0284.0282.9383.3314,313
8/18/201683.5484.3483.5184.3211,104
8/17/201682.4283.5981.8283.4252,898
8/16/201683.5383.5382.4782.4920,865
8/15/201684.6784.7083.6583.6545,658
8/12/201684.8285.2884.6684.7018,166
8/11/201684.9984.9984.3484.6110,883
8/10/201684.6484.6484.3384.4710,820
8/9/201684.5984.8284.3084.4280,861
8/8/201684.6285.2584.4784.59125,451
8/5/201685.6485.6484.4784.5447,422
8/4/201685.8586.1585.5085.7714,723
8/3/201686.2486.2485.5785.7919,561
8/2/201686.4186.4185.8586.2348,528
8/1/201687.1187.2586.7086.77119,873
7/29/201686.5587.2286.5587.1610,678
7/28/201686.4086.6586.0786.5192,108
7/27/201687.3987.8285.6386.3121,529
7/26/201688.1188.1187.1687.3915,391
7/25/201688.3788.3787.7988.0811,471
7/22/201687.1988.4287.1988.3410,991
7/21/201686.7687.2686.6387.2611,762
7/20/201687.0787.1086.5786.9234,495
7/19/201687.5487.5786.9887.1710,291
7/18/201687.5387.6987.3987.6090,484
7/15/201687.4487.6287.0587.4022,377
7/14/201687.3887.3987.0787.178,219
7/13/201687.3287.7387.2587.6928,623
7/12/201687.4787.5986.9486.9442,690
7/11/201687.6387.8086.9387.6932,682
7/8/201686.6487.7286.0087.7214,763
7/7/201688.0288.0286.6186.7130,622
7/6/201687.8688.1987.4088.1754,235
7/5/201688.0188.0887.6587.9826,318
7/1/201688.0288.0286.9887.67164,063
6/30/201686.0787.6185.9087.58160,815
6/29/201685.6585.9585.4785.88117,796
6/28/201684.7685.2484.2285.2433,343
6/27/201683.9784.6483.7884.5646,962
6/24/201683.5585.0083.5584.2329,389
6/23/201684.1984.5984.0384.5917,154
6/22/201684.4284.4284.0984.1419,652
6/21/201684.3884.8083.9784.579,123
6/20/201684.5684.5683.8884.2815,735
6/17/201684.2284.4383.7384.4312,170
6/16/201683.9484.6583.8584.5611,207
6/15/201684.5284.5283.9283.9912,385
6/14/201684.1784.5183.8584.4815,505
6/13/201684.3084.5784.0984.219,680
6/10/201684.7984.9684.2084.458,494
6/9/201684.3585.0284.2684.9319,087
6/8/201684.3684.5184.1884.4816,008
6/7/201684.2384.4984.0884.1124,203
6/6/201684.2184.4183.8184.0614,393
6/3/201683.3584.4383.3584.1415,769
6/2/201682.6882.9182.2482.9144,730
6/1/201682.6082.8382.4582.806,365
5/31/201682.2582.7682.1682.5918,453
5/27/201681.9082.1781.6982.1720,837
5/26/201681.3481.9081.2081.8220,829
5/25/201680.6881.2680.6881.1412,814
5/24/201680.4781.3380.4781.2926,188
5/23/201681.1481.1480.2980.296,065
5/20/201681.0881.0880.5581.0221,643
5/19/201679.9080.7879.4280.7821,052
5/18/201681.0681.6679.9380.2133,306
5/17/201682.7482.8181.3181.5414,475
5/16/201682.6882.8882.4082.8711,078
5/13/201683.0083.1682.5282.6912,918
5/12/201682.6083.2782.6083.1754,893
5/11/201682.9783.0082.4782.8733,176
5/10/201682.6282.9682.4782.809,991
5/9/201682.0382.5381.9082.3814,976
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center