$77.97 -0.35 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Dec. 19, 2014 | 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
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
9/2/201474.1574.1573.1173.2626,836
8/29/201473.7374.1373.6074.1311,955
8/28/201473.1773.6073.1773.6011,855
8/27/201472.5173.0072.5172.994,756
8/26/201473.2273.2372.4472.4597,572
8/25/201472.9873.3872.9373.15161,045
8/22/201472.9773.0472.4972.804,803
8/21/201472.8173.0772.7972.909,024
8/20/201472.5772.8072.4072.7710,168
8/19/201471.9472.5871.9072.5812,891
8/18/201472.2472.2471.7071.7722,322
8/15/201471.9072.2871.7571.967,755
8/14/201471.4471.7871.3871.704,624
8/13/201471.0071.3470.7871.156,325
8/12/201470.8471.1370.7770.926,622
8/11/201471.2371.3570.7970.8626,848
8/8/201469.9470.9669.9470.9610,029
8/7/201469.4670.0369.1769.8116,258
8/6/201470.1470.1469.2169.3624,392
8/5/201470.6770.9570.1070.3036,236
8/4/201471.3471.3470.2470.9588,199
8/1/201470.9672.0070.9671.28115,117
7/31/201472.0072.1771.0371.05242,448
7/30/201474.0074.0072.2672.2628,873
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center