$73.62 +0.28 (%) Guggenheim Shs S&P Equal Weight Utilities Index Fund - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYU historical data

Date Open High Low Close Volume
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
2/6/201581.1281.1278.1678.6042,325
2/5/201580.7481.3580.5481.2058,397
2/4/201580.5181.4380.3180.4436,043
2/3/201580.5381.2980.3281.1839,266
2/2/201580.1680.5879.2480.5460,279
1/30/201580.8381.1379.8079.8022,482
1/29/201580.5381.3980.0081.2515,091
1/28/201581.3281.9380.2480.3627,923
1/27/201581.5081.5080.8681.1079,741
1/26/201581.4681.4680.5481.2623,749
1/23/201581.3381.5581.0081.1727,980
1/22/201581.6381.7980.4781.0950,192
1/21/201580.6381.4480.0081.3829,553
1/20/201580.9780.9779.9580.5941,773
1/16/201579.9880.5879.7280.5820,242
1/15/201579.7480.0879.3879.8022,903
1/14/201578.4379.3978.2379.3918,764
1/13/201579.4379.7278.2978.6523,970
1/12/201578.8278.8277.9978.5146,896
1/9/201579.4679.4678.2578.3725,887
1/8/201579.1479.3278.8579.1375,010
1/6/201579.2479.2477.5977.68158,279
1/5/201579.7079.7077.6577.82155,298
1/2/201579.0779.1278.2079.09115,227
12/31/201480.4580.6378.5778.57106,907
12/30/201481.5081.5079.8981.261,025,070
12/29/201481.0081.7981.0081.5271,702
12/26/201479.9880.8979.9880.7939,254
12/24/201478.5479.8778.5479.8511,795
12/23/201478.1378.9778.1378.6341,930
12/22/201478.3978.3977.5978.3257,416
12/19/201478.4278.4977.7777.9730,660
12/18/201477.6778.3277.2878.3221,847
12/17/201475.9377.1575.8977.0619,990
12/16/201475.6676.7775.2575.6617,447
12/15/201476.7076.7075.1975.6015,965
12/12/201477.0077.0876.0976.1423,730
12/11/201476.8477.6776.8477.1511,659
12/10/201477.5577.8276.4576.4514,652
12/9/201477.1577.6777.0977.5823,858
12/8/201477.1077.8277.1077.4546,088
12/5/201477.1577.2676.8177.1431,071
12/4/201477.6377.8677.2577.6020,515
12/3/201477.9477.9477.3077.6935,045
12/2/201477.6378.1077.2477.9431,660
12/1/201477.0378.0576.9977.50183,756
11/28/201476.7977.8876.7977.616,560
11/26/201476.6277.0776.6276.9314,557
11/25/201476.7376.7376.0676.4724,627
11/24/201477.6077.6076.5076.5111,600
11/21/201477.7377.7376.5977.2025,129
11/20/201477.3677.3676.6276.7818,138
11/19/201477.4777.4776.7476.947,415
11/18/201477.2577.3476.7477.1417,278
11/17/201475.9876.9375.7776.8715,172
11/14/201476.0976.2075.7876.0221,410
11/13/201476.5676.8376.0876.2023,134
11/12/201477.8177.8176.1676.6020,294
11/11/201477.9177.9177.2177.4913,038
11/10/201477.6077.7577.1277.7216,366
11/7/201476.5777.3776.5077.3713,420
11/6/201478.1178.1276.4476.5236,899
11/5/201476.5978.2076.5978.2048,608
11/4/201477.3577.3676.4076.5035,671
11/3/201476.9277.4676.7577.24197,688
10/31/201477.2877.2876.2976.7251,612
10/30/201475.1976.5875.1976.5739,486
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center