$70.23 +0.59 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Jul. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
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
4/2/201574.6275.1074.6274.8218,523
4/1/201574.1874.6473.8074.57145,910
3/31/201574.2574.9573.8874.25319,039
3/30/201573.8574.6773.7574.5512,904
3/27/201573.4873.9673.3473.6212,031
3/26/201573.6674.0873.2773.3414,019
3/25/201574.9775.0173.8173.8112,210
3/24/201575.5775.6874.7174.7110,087
3/23/201575.4375.8775.4375.699,983
3/20/201575.2375.7274.8475.6622,073
3/19/201576.2076.7875.5875.6715,989
3/18/201574.5976.7174.3576.4756,976
3/17/201574.3574.8474.3574.5410,183
3/16/201573.8574.8673.8574.5023,111
3/13/201574.0974.0972.9173.4814,085
3/11/201573.4573.4572.9072.9355,890
3/10/201573.2873.9873.0573.3730,127
3/9/201573.7573.9573.5173.6523,122
3/6/201574.8874.8873.3573.5669,530
3/5/201575.2175.8875.2175.6650,201
3/4/201575.5475.5474.8875.0820,280
3/3/201575.0175.6774.8075.66142,433
3/2/201576.4176.4174.8075.12399,754
2/27/201576.3276.7476.1676.341,072,580
2/26/201576.9176.9176.3676.4337,543
2/25/201577.9277.9276.7676.9029,158
2/24/201577.6078.2877.2877.9357,803
2/23/201577.5577.7277.2277.72126,323
2/20/201577.2777.4176.4577.4033,637
2/19/201577.7477.8977.1477.3044,618
2/18/201576.8678.0276.5878.0224,567
2/17/201576.5677.2976.3076.7864,284
2/13/201577.8377.9176.3776.86135,278
2/12/201578.1978.1977.6577.8389,588
2/11/201579.4979.4977.9878.1855,971
2/10/201578.3879.6977.5879.6650,155
2/9/201578.6878.8277.7878.0575,670
  • Showing 1-100 of 1,253 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!