$85.24 0.00 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund -

Jun. 28, 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
6/28/201684.7685.2484.2285.2433,343
6/27/201683.9784.6483.7884.5646,962
6/24/201683.5585.0083.5584.2329,389
6/23/201684.1984.5984.0384.5917,154
6/22/201684.4284.4284.0984.1419,652
6/21/201684.3884.8083.9784.579,123
6/20/201684.5684.5683.8884.2815,735
6/17/201684.2284.4383.7384.4312,170
6/16/201683.9484.6583.8584.5611,207
6/15/201684.5284.5283.9283.9912,385
6/14/201684.1784.5183.8584.4815,505
6/13/201684.3084.5784.0984.219,680
6/10/201684.7984.9684.2084.458,494
6/9/201684.3585.0284.2684.9319,087
6/8/201684.3684.5184.1884.4816,008
6/7/201684.2384.4984.0884.1124,203
6/6/201684.2184.4183.8184.0614,393
6/3/201683.3584.4383.3584.1415,769
6/2/201682.6882.9182.2482.9144,730
6/1/201682.6082.8382.4582.806,365
5/31/201682.2582.7682.1682.5918,453
5/27/201681.9082.1781.6982.1720,837
5/26/201681.3481.9081.2081.8220,829
5/25/201680.6881.2680.6881.1412,814
5/24/201680.4781.3380.4781.2926,188
5/23/201681.1481.1480.2980.296,065
5/20/201681.0881.0880.5581.0221,643
5/19/201679.9080.7879.4280.7821,052
5/18/201681.0681.6679.9380.2133,306
5/17/201682.7482.8181.3181.5414,475
5/16/201682.6882.8882.4082.8711,078
5/13/201683.0083.1682.5282.6912,918
5/12/201682.6083.2782.6083.1754,893
5/11/201682.9783.0082.4782.8733,176
5/10/201682.6282.9682.4782.809,991
5/9/201682.0382.5381.9082.3814,976
5/6/201682.2682.2681.4482.0318,490
5/5/201682.4183.0281.9082.1825,296
5/4/201681.6483.0081.6482.6715,140
5/3/201682.1382.1381.5181.8231,669
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center