$77.81 +0.65 (%) Guggenheim Shs S&P Equal Weight Utilities 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

RYU historical data

Date Open High Low Close Volume
12/1/201677.3977.3976.7577.1723,098
11/30/201679.7979.7977.7777.82327,284
11/29/201680.0980.5180.0980.2112,354
11/28/201678.8880.2078.8880.20165,391
11/25/201677.7578.8177.7578.714,250
11/23/201677.4977.8377.4377.5925,010
11/21/201677.2977.9277.2977.9211,658
11/18/201677.2177.4976.7676.9418,379
11/17/201676.8777.4776.8777.0614,340
11/16/201677.5277.6176.6077.0813,819
11/15/201676.3177.5376.3177.5333,742
11/14/201675.8276.4175.4176.3127,023
11/11/201676.3676.9375.8776.1814,652
11/10/201677.7977.7975.6876.4151,137
11/9/201679.4279.4277.6578.3020,130
11/8/201679.7080.6979.7080.4213,472
11/7/201678.6179.6378.1879.636,828
11/4/201678.5179.2878.1978.2314,249
11/3/201678.0878.4677.7378.189,705
11/2/201679.4079.4077.8278.1913,543
11/1/201681.0881.0879.4179.5730,528
10/31/201680.1781.4880.1781.1127,906
10/28/201679.7980.3579.7579.9623,531
10/27/201679.3380.0178.7579.8528,624
10/26/201679.3679.6579.1079.607,894
10/25/201679.2779.6379.2079.636,495
10/24/201679.4479.7478.9779.365,900
10/21/201679.4179.6579.0479.247,538
10/20/201679.8280.1879.5879.6918,886
10/19/201679.8379.9679.4379.9511,630
10/18/201679.3279.9578.9979.9315,696
10/17/201678.7779.0878.7779.037,361
10/14/201678.8779.4078.5978.608,025
10/13/201678.1879.3578.1879.0113,120
10/12/201677.6978.3577.6978.3213,711
10/11/201678.4478.4477.5977.6626,718
10/10/201678.1878.6478.1478.6421,168
10/7/201678.4478.4977.9478.0126,717
10/6/201677.8978.3477.4578.0118,482
10/5/201678.4378.7477.7378.0577,451
10/4/201680.0580.0577.9278.3327,891
10/3/201681.0181.0179.6980.0429,853
9/30/201681.9481.9480.7781.0832,137
9/29/201682.5682.8581.3881.5512,266
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center