Guggenheim S&P 500 Equal Weight Energy ETF Historical Stock Prices

(ETF)
RYE 
$70.49
*  
1.10
1.59%
Get RYE Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading RYE now


Community Rating:
View:    RYE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.43  70.5899  69.851  70.49 15,063
05/21/2015 69.88 70.5899 69.851 70.49 15,063
05/20/2015 69.29 69.58 68.82 69.39 14,655
05/19/2015 70.01 70.01 68.93 69.11 22,717
05/18/2015 70.37 70.58 69.8 70.49 32,487
05/15/2015 70.15 70.7899 69.41 70.44 13,714
05/14/2015 71.12 71.44 70.294 70.32 18,590
05/13/2015 71.79 71.79 70.54 70.76 18,232
05/12/2015 70.18 71.4 70.01 70.94 20,221
05/11/2015 71.88 72.71 70.26 70.29 36,923
05/08/2015 70.84 71.89 69.874 71.8618 13,209
05/07/2015 71.08 71.11 69.9552 70.27 96,822
05/06/2015 72.8 72.99 71.327 71.62 21,150
05/05/2015 73.88 74.09 72.1 72.14 49,602
05/04/2015 73.2 73.65 72.34 72.919 24,653
05/01/2015 72.95 73.4 72.32 73.16 212,132
04/30/2015 72.67 73.3499 71.44 72.75 44,837
04/29/2015 70.78 72.56 70.78 72.28 43,514
04/28/2015 71.09 71.34 70.62 71.09 17,305
04/27/2015 71.5 71.5 70.69 70.76 67,471
04/24/2015 71.31 71.4 70.47 70.8 18,115
04/23/2015 71.24 71.9299 71.24 71.5 12,324
04/22/2015 70.36 71.0548 70 70.814 20,734
04/21/2015 71.96 72.05 70.0636 70.16 18,946
04/20/2015 71.56 72.34 71.53 71.57 31,925
04/17/2015 72 72 70.921 71.36 20,497
04/16/2015 72.75 73.0899 71.62 72.17 36,653
04/15/2015 70.84 72.83 70.52 72.65 110,446
04/14/2015 69.185 70.41 69.185 70.25 22,166
04/13/2015 70 70 68.5 68.636 14,229
04/10/2015 69.77 69.77 69.01 69.41 39,969
04/09/2015 68.5 69.49 68.35 69.343 26,670
04/08/2015 68.96 69.19 67.9 67.9 39,966
04/07/2015 68.52 69.28 68.4 68.6955 34,150
04/06/2015 67.03 68.83 67.03 68.535 31,219
04/02/2015 66.07 67.05 65.82 66.84 41,791
04/01/2015 66.12 66.6985 66.12 66.21 15,489
03/31/2015 66.09 66.34 65.0001 65.93 26,500
03/30/2015 65.83 66.35 65.509 66.21 27,443
03/27/2015 65.41 65.419 64.9 65.08 17,878
03/26/2015 66.78 67.01 65.455 65.72 40,533
03/25/2015 65.13 66.21 65.12 65.8001 32,334
03/24/2015 65.32 65.32 64.33 64.709 21,381
03/23/2015 65.25 65.96 64.99 64.99 23,582
03/20/2015 64.97 65.5199 64.95 65.151 23,222
03/19/2015 64.94 65 64.23 64.46 18,338
03/18/2015 63.18 66.16 63 65.86 40,752
03/17/2015 63.09 63.71 62.96 63.5649 22,159
03/16/2015 62.44 63.74 62.03 63.66 87,154
03/13/2015 62.81 62.88 62.06 62.87 57,631
03/12/2015 64.19 64.19 63.37 63.41 20,379
03/11/2015 63.92 64.278 63.24 64.03 13,705
03/10/2015 64.26 64.44 63.49 63.49 47,536
03/09/2015 65.89 66.101 64.78 64.8 52,070
03/06/2015 66.7 66.88 65.62 65.78 31,057
03/05/2015 67.65 67.65 66.89 67.338 54,236
03/04/2015 67.76 67.76 66.6 67.57 40,856
03/03/2015 67.12 68.1999 67.12 67.68 14,621
03/02/2015 67.87 67.87 66.4562 67.22 34,125
02/27/2015 68.18 68.249 67.67 67.8051 17,665
02/26/2015 69.54 69.54 67.75 68.06 23,855
02/25/2015 69.49 70.059 69.11 70.03 22,216
02/24/2015 70.22 70.22 68.9901 69.49 35,509
02/23/2015 70.94 70.94 68.98 69.65 37,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?