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

(ETF)
RYE 
$83.09
*  
0.13
0.16%
Get RYE Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading RYE now


Community Rating:
View:    RYE After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  83.64  83.72  83.0461  83.09 16,910
09/22/2014 84.4 84.4 82.82 83.22 17,152
09/19/2014 85.14 85.32 84.59 84.66 17,542
09/18/2014 86.41 86.55 85.161 85.38 14,896
09/17/2014 86.88 86.9 86 86.093 13,187
09/16/2014 85.48 87.17 85.48 86.62 19,774
09/15/2014 85.35 85.8204 84.78 85.66 27,320
09/12/2014 86.71 86.71 85.0401 85.2501 16,847
09/11/2014 86.27 86.92 85.8988 86.8351 16,832
09/10/2014 87.01 87.01 85.8 86.85 11,779
09/09/2014 87.44 87.961 86.55 86.8807 20,203
09/08/2014 88.52 88.52 86.96 87.46 20,572
09/05/2014 88.38 88.82 87.715 88.82 15,853
09/04/2014 89.93 89.93 87.9989 88.33 18,135
09/03/2014 90.14 90.44 89.71 89.75 39,982
09/02/2014 91.04 91.04 89.34 89.6299 151,879
08/29/2014 90.4 91.07 90.17 91.06 13,156
08/28/2014 89.94 90.24 89.94 90.124 4,668
08/27/2014 90.3 90.374 90.019 90.169 6,820
08/26/2014 89.95 90.669 89.95 90.246 22,742
08/25/2014 89.36 89.822 89.1742 89.787 21,200
08/22/2014 89.46 89.46 88.62 88.88 38,559
08/21/2014 89.64 89.64 88.9 89.54 107,882
08/20/2014 89.16 89.55 88.77 89.549 12,694
08/19/2014 88.76 89.32 88.71 89.2128 25,382
08/18/2014 88.7 88.7 88.156 88.44 22,509
08/15/2014 87.81 88.3294 87.7081 88.31 10,195
08/14/2014 88.06 88.369 87.41 87.44 15,706
08/13/2014 88.08 88.13 87.222 87.87 25,684
08/12/2014 88.32 88.32 87.3099 87.57 14,672
08/11/2014 88.91 89.2 88.37 88.45 114,236
08/08/2014 86.94 88.36 86.78 88.35 37,105
08/07/2014 87.8 87.8 86.4577 86.8 14,564
08/06/2014 87.15 88.2799 86.88 87.374 28,085
08/05/2014 88.69 88.69 86.8257 87.44 51,285
08/04/2014 87.52 89.1793 87.4785 89.03 13,940
08/01/2014 88 88.13 86.681 87.51 34,776
07/31/2014 89.51 89.51 88.08 88.16 708,308
07/30/2014 91.18 91.43 89.72 89.9688 10,403
07/29/2014 90.8 91.1038 90.56 90.813 9,526
07/28/2014 91.34 91.34 90.241 90.65 9,733
07/25/2014 91.59 91.59 91.1105 91.13 15,137
07/24/2014 91.88 92.08 91.56 91.739 19,320
07/23/2014 91.39 91.69 90.971 91.6732 19,435
07/22/2014 91.03 91.37 91.03 91.192 28,613
07/21/2014 90.47 90.529 90.11 90.49 13,689
07/18/2014 90.2501 90.7794 90.25 90.6 18,798
07/17/2014 91.96 92.2 90.2 90.24 18,336
07/16/2014 90.92 91.929 90.92 91.887 27,514
07/15/2014 90.96 91.014 90.0707 90.579 133,548
07/14/2014 90.51 91.0183 90.51 90.93 27,118
07/11/2014 90.92 90.92 90 90.23 18,403
07/10/2014 91.13 91.16 90.291 90.88 20,155
07/09/2014 91.2 91.7599 91.154 91.69 25,650
07/08/2014 91.07 91.4192 90.82 91.15 64,840
07/07/2014 92.52 92.52 91.29 91.43 12,405
07/03/2014 92.41 92.52 92.0201 92.52 14,882
07/02/2014 92.46 92.562 92.11 92.228 9,908
07/01/2014 92.96 95.24 92.26 92.338 26,707
06/30/2014 92.52 92.61 92.11 92.61 728,931
06/27/2014 92 92.35 91.5 92.29 14,853
06/26/2014 92.47 92.47 91.6 92.1 16,920
06/25/2014 91.33 92.16 91 92.15 36,725
06/24/2014 93.48 93.62 91.409 91.55 26,978
06/23/2014 94.19 94.19 93.4 93.67 76,610
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?