$82.17 0.00 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund -

May. 2, 2016 | 04:00 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

RYU historical data

Date Open High Low Close Volume
5/2/201681.7282.4681.6182.17149,062
4/29/201681.1981.7380.4881.70328,523
4/28/201682.1082.1080.3381.2313,469
4/27/201680.9281.7880.8581.5419,871
4/26/201680.4580.6980.1780.44160,526
4/25/201680.0980.2579.8280.15101,225
4/22/201679.8180.2079.7380.0729,680
4/21/201681.0081.0079.2379.42333,290
4/20/201682.8282.8281.1281.2163,709
4/19/201682.7382.8682.3982.8546,846
4/18/201682.2582.4781.7282.4416,838
4/15/201681.8082.2981.7482.1915,903
4/14/201681.7381.9381.6081.649,344
4/13/201682.3582.3581.4681.7717,916
4/12/201681.8082.2081.5382.1710,722
4/11/201681.9282.2581.4881.5716,255
4/8/201681.8282.3181.6281.7123,236
4/7/201681.4281.9081.3181.4311,500
4/6/201681.4481.6081.1781.6010,390
4/5/201682.8982.8981.6181.6122,424
4/4/201683.7383.7382.7983.0423,513
4/1/201683.1783.4882.4483.34144,115
3/31/201683.1783.2982.6683.2445,556
3/30/201683.0383.1482.7582.8123,313
3/29/201681.7882.9481.6182.9217,945
3/28/201682.2782.2981.5281.7823,932
3/24/201681.3981.9680.7081.8824,365
3/23/201681.2381.7980.5681.5029,508
3/22/201681.5481.5480.8380.9447,853
3/21/201681.2381.5580.6581.2226,392
3/18/201682.2682.2681.2781.2733,034
3/17/201681.8782.5281.3482.2929,674
3/16/201680.6381.7780.0381.6931,015
3/15/201680.7980.7980.2280.567,892
3/14/201680.7080.9180.4480.7930,659
3/11/201681.1981.3680.5080.6540,809
3/10/201680.1880.5579.8080.5215,930
3/9/201680.0880.5979.8980.1816,137
3/8/201679.9980.2279.3580.0921,508
3/7/201679.3280.0079.0079.7820,010
3/4/201678.3079.5677.9179.3296,526
3/3/201678.0078.4577.2778.4521,706
3/2/201676.8577.9975.9877.9947,321
3/1/201677.8577.8776.7977.2044,194
2/29/201677.0977.9977.0277.4914,889
2/26/201678.8578.8577.1877.2078,558
2/25/201678.4878.8878.0678.8727,541
2/24/201677.2078.2177.2078.21149,790
2/23/201677.2777.5577.1777.4514,689
2/22/201676.8977.3776.7277.3652,366
2/19/201676.6776.6776.2576.3638,458
2/18/201675.9477.3175.9477.0529,023
2/17/201675.8076.0675.2975.8530,447
2/16/201675.9375.9375.0675.6132,818
2/12/201675.0875.4574.5775.0646,400
2/11/201675.8476.4374.8174.9531,349
2/10/201676.4376.5275.1276.0340,253
2/9/201675.8376.4275.4276.1843,064
2/8/201676.8576.8575.6776.0640,546
2/5/201676.4377.1575.8376.9273,131
2/4/201676.8577.5476.6976.75313,664
2/3/201675.9277.1275.9276.9125,966
2/2/201675.4275.6974.7975.6746,610
2/1/201675.0075.8674.7675.6658,694
1/29/201674.1074.9074.0074.8464,748
1/28/201672.6573.8172.4373.5261,052
1/27/201671.9772.9771.9672.4118,958
1/26/201671.5472.4971.5472.1957,280
1/25/201672.0572.0571.2071.3210,912
1/22/201671.2372.2071.2372.1915,864
1/21/201670.6371.2570.1370.7511,418
1/20/201671.7072.0269.2170.4438,639
1/19/201671.7372.3071.6272.17122,482
1/15/201671.2071.3070.4771.2618,415
1/14/201671.0172.3970.9572.328,193
1/13/201671.3271.6070.7470.9011,245
1/12/201671.2671.2670.8671.1315,761
1/11/201671.7071.9471.2571.798,090
1/8/201671.8672.0971.5871.6710,272
1/7/201671.5372.1071.4571.7942,930
1/6/201672.3572.4972.0472.344,855
1/5/201672.0572.7571.2572.697,511
1/4/201671.8971.8971.4071.65129,126
12/31/201573.3173.3171.7972.3521,139
12/30/201573.2873.2872.8873.089,705
12/29/201573.0973.3173.0973.209,419
12/28/201572.5572.8772.2872.833,526
12/24/201572.7472.8172.5472.812,649
12/23/201571.7272.7771.7272.775,211
12/22/201570.8071.5970.4771.458,641
12/21/201570.9671.1270.6270.796,189
12/18/201571.5171.6770.5870.8718,339
12/17/201572.4672.7572.0072.396,595
12/16/201570.8072.4370.8072.3517,491
12/15/201570.2070.9870.2070.656,154
12/14/201569.9770.0969.4069.8938,419
12/11/201570.0870.4869.8569.9012,652
12/10/201571.1971.1970.4370.506,969
12/9/201571.2372.0071.2371.434,066
12/8/201571.1571.4770.6071.4713,584
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center