$70.25 +0.03 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Aug. 27, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
8/26/201569.8070.4268.8970.22186,066
8/25/201571.9972.6069.1969.2565,274
8/24/201572.7473.2970.3271.2136,251
8/21/201574.1374.3873.3773.37106,319
8/20/201574.7475.2574.4474.4413,200
8/19/201574.7075.2974.4875.1210,176
8/18/201575.0875.0874.7074.8324,683
8/17/201574.7975.4474.6975.2210,351
8/14/201574.2074.8073.9174.8016,858
8/13/201574.2174.3173.9774.135,971
8/12/201572.8274.4172.8274.419,041
8/11/201572.8773.5072.7773.1111,410
8/10/201573.0473.3172.8172.8711,777
8/7/201572.2273.1371.9572.897,084
8/6/201572.0172.2371.2972.236,063
8/5/201572.0672.5371.9771.9810,897
8/4/201572.8672.8671.7571.765,593
8/3/201572.7573.0772.6772.7613,037
7/31/201572.2173.0772.2172.6125,948
7/30/201571.3172.0571.3171.757,119
7/29/201571.1271.3870.8371.346,510
7/28/201570.9871.1870.6771.186,800
7/27/201570.0171.0570.0170.7715,308
7/24/201570.2770.3870.0570.0710,889
7/23/201571.1671.1669.8870.1411,785
7/22/201570.8671.3870.7171.116,357
7/21/201571.6571.6570.8170.948,034
7/20/201572.0672.0671.3871.7612,321
7/17/201572.6172.6172.1372.1724,897
7/16/201571.4272.7971.4272.729,794
7/15/201571.1071.2170.6871.156,611
7/13/201571.3171.3870.8071.1812,390
7/10/201570.8671.4270.8571.027,076
7/9/201571.6071.6370.4570.687,723
7/8/201571.5471.6471.1971.305,940
7/7/201570.6272.0470.6271.7814,499
7/6/201570.0370.4269.9470.356,887
7/2/201569.8570.3269.8570.2310,666
7/1/201569.4369.6469.2569.646,758
6/30/201569.6869.6869.1569.365,400
6/29/201569.7670.4869.3569.3515,650
6/26/201569.5670.0169.2869.988,347
6/25/201570.1870.2369.7069.7215,856
6/24/201570.6570.7770.1370.1338,663
6/23/201571.2171.2170.6470.6415,574
6/22/201571.5971.7171.2271.3311,889
6/19/201572.1472.1471.3971.445,650
6/18/201571.8772.8571.8772.6828,703
6/17/201571.4471.8871.2171.867,111
6/16/201571.0371.2570.5871.2511,971
6/15/201571.0771.2270.8070.889,825
6/12/201571.5171.6871.1171.114,876
6/11/201571.5771.8571.5771.7510,926
6/10/201571.4571.5371.2371.2632,376
6/9/201571.1071.1770.8670.92124,635
6/8/201571.2471.3070.9570.9930,647
6/5/201571.6471.6471.1871.3058,776
6/4/201572.4472.7872.0972.1920,159
6/3/201573.2373.2372.2072.5942,763
6/2/201573.9773.9773.0973.3616,329
6/1/201574.3974.6374.1774.265,295
5/29/201574.7774.7774.0774.2613,170
5/28/201574.5074.5074.1174.447,011
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!