$76.03 -0.15 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Feb. 10, 2016 | 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
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
2/4/201676.8577.5476.6976.75313,664
2/3/201675.9277.1275.9276.9125,966
2/2/201675.4275.6974.7975.6746,610
2/1/201675.0075.8674.7675.6658,694
1/29/201674.1074.9074.0074.8464,748
1/28/201672.6573.8172.4373.5261,052
1/27/201671.9772.9771.9672.4118,958
1/26/201671.5472.4971.5472.1957,280
1/25/201672.0572.0571.2071.3210,912
1/22/201671.2372.2071.2372.1915,864
1/21/201670.6371.2570.1370.7511,418
1/20/201671.7072.0269.2170.4438,639
1/19/201671.7372.3071.6272.17122,482
1/15/201671.2071.3070.4771.2618,415
1/14/201671.0172.3970.9572.328,193
1/13/201671.3271.6070.7470.9011,245
1/12/201671.2671.2670.8671.1315,761
1/11/201671.7071.9471.2571.798,090
1/8/201671.8672.0971.5871.6710,272
1/7/201671.5372.1071.4571.7942,930
1/6/201672.3572.4972.0472.344,855
1/5/201672.0572.7571.2572.697,511
1/4/201671.8971.8971.4071.65129,126
12/31/201573.3173.3171.7972.3521,139
12/30/201573.2873.2872.8873.089,705
12/29/201573.0973.3173.0973.209,419
12/28/201572.5572.8772.2872.833,526
12/24/201572.7472.8172.5472.812,649
12/23/201571.7272.7771.7272.775,211
12/22/201570.8071.5970.4771.458,641
12/21/201570.9671.1270.6270.796,189
12/18/201571.5171.6770.5870.8718,339
12/17/201572.4672.7572.0072.396,595
12/16/201570.8072.4370.8072.3517,491
12/15/201570.2070.9870.2070.656,154
12/14/201569.9770.0969.4069.8938,419
12/11/201570.0870.4869.8569.9012,652
12/10/201571.1971.1970.4370.506,969
12/9/201571.2372.0071.2371.434,066
12/8/201571.1571.4770.6071.4713,584
12/7/201571.1271.4670.8671.3511,145
12/4/201570.4471.2670.4471.255,955
12/3/201570.5870.7970.2370.2714,586
12/2/201572.3572.3770.8870.8811,314
12/1/201571.9872.3671.8172.3453,817
11/30/201571.7772.1971.7771.8126,508
11/27/201571.6471.6871.6471.641,351
11/25/201571.7971.7971.3571.431,673
11/24/201571.8172.0171.5271.878,536
11/23/201572.4272.5471.9371.965,332
11/20/201572.5372.6172.2772.495,058
11/19/201571.7272.3971.7272.258,519
11/18/201571.2171.5670.7771.568,070
11/17/201572.3772.3771.0571.2520,528
11/16/201571.1372.2671.1372.1828,266
11/13/201571.3871.5571.0771.084,810
11/12/201572.0872.3771.4471.443,744
11/11/201571.9472.3571.8472.316,861
11/10/201571.1871.9671.1871.77128,556
11/9/201570.8371.3670.7471.2440,008
11/6/201573.0073.0070.6071.1516,269
11/5/201573.8773.8773.2073.229,562
11/4/201573.5373.9773.5373.748,488
11/3/201573.1773.5573.0673.4810,883
10/30/201573.0073.5673.0073.3110,780
10/29/201573.3873.3872.2272.9315,730
10/28/201573.9873.9872.7073.3819,803
10/26/201574.2074.2073.5574.0918,698
10/23/201575.5075.5074.2074.3313,356
10/22/201574.8175.4474.7375.2812,671
10/21/201575.0075.1174.4174.459,497
10/20/201574.2374.7674.2374.658,824
10/19/201574.2474.3373.7074.3360,928
10/16/201574.3474.5474.0374.3216,272
10/15/201573.1574.3073.1574.2348,312
10/14/201573.0573.5073.0573.1115,897
10/13/201573.1673.3373.0073.1022,788
10/12/201573.2573.4372.9873.1950,951
10/9/201573.3373.3372.6472.8344,149
10/8/201572.2973.1872.1373.0518,251
10/7/201572.4972.4972.1372.347,099
10/6/201572.6772.9971.8472.2932,329
10/5/201571.8272.7271.8272.7213,225
10/2/201571.1171.1170.5470.955,322
10/1/201571.4271.5270.1870.6924,283
9/30/201570.5871.0770.5870.9620,656
9/29/201570.5270.5269.9370.077,436
9/28/201570.6470.8070.0270.029,365
9/25/201570.6671.2070.0070.6414,268
9/24/201569.4469.9669.4469.963,553
9/23/201569.6969.8569.4569.626,227
9/22/201570.1370.4669.4169.534,483
9/21/201570.6971.0570.3470.4115,559
9/18/201571.0071.1070.2870.4641,132
9/17/201570.8371.8370.8071.838,966
9/16/201570.4670.9170.4670.814,143
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center