Guggenheim Shs S&P Equal Weight Utilities Index Fund $71.84

down -0.31


23/9/2014 03:58 PM  |  NYSEARCA : RYU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
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
7/29/201474.8974.9073.3373.4813,784
7/28/201472.3873.4372.3873.3243,653
7/25/201472.8072.8072.3172.324,946
7/24/201472.9572.9872.5372.959,933
7/23/201472.6472.7572.5572.6525,282
7/22/201472.8972.8972.7472.805,704
7/21/201472.6072.9272.3972.7412,946
7/18/201472.1572.8371.9972.836,889
7/17/201472.6572.8472.0872.087,596
7/16/201472.5372.8072.3872.777,440
7/15/201472.3872.5972.3272.5419,606
7/14/201473.0073.0072.2272.2320,242
7/11/201473.3473.3472.7872.9010,178
7/10/201472.7373.3472.7373.317,389
7/9/201473.1473.1472.5372.8612,497
7/8/201472.6073.0472.6072.999,358
7/7/201472.0472.8772.0472.5914,083
7/3/201472.6672.6672.0072.2821,528
7/2/201474.0874.0872.7272.8138,486
7/1/201474.6074.6074.0174.0535,494
6/30/201474.1074.7373.9874.59851,640
6/27/201473.9874.1873.7074.0916,236
6/26/201473.5673.8873.4673.8813,714
6/25/201473.4773.6673.3473.6613,975
6/24/201473.5573.6373.3073.4217,326
6/20/201473.6573.6673.3073.3013,085
6/19/201473.5474.1373.5474.0517,514
6/18/201472.7873.4172.6773.3521,161
6/17/201472.1472.2171.8572.1413,559
6/16/201471.8072.5571.8072.1825,078
6/13/201471.2971.7071.2971.5711,202
6/12/201470.8871.2070.3171.2026,077
6/11/201471.9771.9771.0371.2117,549
6/10/201472.0072.1371.6571.7624,902
6/9/201472.3272.4471.8671.9787,947
6/6/201472.6372.9072.3272.3811,205
6/5/201472.2572.6072.0072.5766,254
6/4/201471.9872.0471.7272.047,781
6/3/201472.0072.1471.7172.0416,157
6/2/201472.0872.0871.7071.8142,218
5/30/201471.7472.0071.4572.00892,623
5/29/201471.5071.5071.1071.427,143
5/28/201471.9271.9270.9671.4441,852
5/27/201470.8771.1670.8770.9310,151
5/23/201470.7170.7170.4570.5210,013
5/22/201470.1070.6870.1070.596,767
5/21/201470.1070.1069.7469.8016,387
5/20/201470.3970.5769.8070.1312,495
5/19/201471.1771.1770.2470.3142,742
5/16/201471.4171.4170.6371.1710,813
5/15/201471.7871.7870.7970.895,321
5/13/201470.7470.8870.4370.6419,187
5/12/201471.1371.4770.4870.4826,489
5/8/201472.3572.5371.8171.9325,579
5/7/201471.5472.3871.5372.3813,466
5/6/201472.0672.0671.3271.3913,425
5/5/201471.3571.7171.1371.6715,004
5/2/201472.5172.5170.8171.1240,960
5/1/201472.3972.4171.7772.3241,353
4/30/201471.9972.1471.8172.13235,690
4/29/201471.7971.8471.3771.5215,375
4/28/201471.5671.7671.1871.7423,818
Trading Center