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

(ETF)
RYE 
$67.8051
*  
0.2549
0.37%
Get RYE Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading RYE now


Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  68.12  68.249  67.67  67.8051 17,665
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
02/20/2015 70.94 71.03 69.7 70.075 17,997
02/19/2015 69.4 71 68.52 70.65 30,617
02/18/2015 71.45 71.45 70.15 70.58 21,376
02/17/2015 70.4 71.41 69.69 71.29 56,486
02/13/2015 70 70.53 69.5301 70.53 108,512
02/12/2015 68.86 69.5292 68.702 68.82 30,918
02/11/2015 68.08 68.411 67.1301 68.0541 31,452
02/10/2015 69.25 69.41 67.4799 68.64 41,363
02/09/2015 69.15 69.86 68.88 69.12 39,681
02/06/2015 69.39 69.47 68.28 68.55 72,360
02/05/2015 68.47 68.86 67.8 68.5 38,197
02/04/2015 68.04 68.08 66.45 67.199 32,079
02/03/2015 67.67 69.25 67.67 68.85 90,258
02/02/2015 65.27 66.69 64.61 66.61 39,968
01/30/2015 62.23 64.846 62 64.11 50,856
01/29/2015 63.48 63.54 61.3954 62.771 39,418
01/28/2015 65.63 65.63 62.7399 62.85 60,514
01/27/2015 64.9 66 64.9 65.77 77,861
01/26/2015 65.03 65.53 64.1887 65.4904 37,491
01/23/2015 64.61 65.537 64.32 64.48 30,076
01/22/2015 65.48 65.48 63.4701 64.79 49,946
01/21/2015 63.14 64.699 63.0001 64.648 36,446
01/20/2015 62.87 62.87 61.677 62.86 51,563
01/16/2015 61.02 63.18 60.99 63.18 54,263
01/15/2015 63.07 63.07 60.71 60.71 37,858
01/14/2015 60.71 61.819 59.7123 61.74 55,328
01/13/2015 62.19 62.623 60.911 61.53 27,275
01/12/2015 63.29 63.29 61.5 61.86 48,705
01/09/2015 64.56 64.68 63.25 64.05 39,097
01/08/2015 63.44 64.63 63 64.4 62,642
01/07/2015 63.63 64.1 62.34 62.8 47,672
01/06/2015 64.38 64.83 62.63 63.14 210,953
01/05/2015 66.78 66.78 64.167 64.4 69,807
01/02/2015 67.56 68.026 66.541 67.8 37,699
12/31/2014 68 68.3399 66.912 67.63 66,205
12/30/2014 68.9 68.9 67.89 68.09 50,860
12/29/2014 68.49 69.5899 68.36 68.9 35,627
12/26/2014 68.9 69.09 68.07 68.48 31,198
12/24/2014 69.22 69.22 67.55 68.5 43,370
12/23/2014 69.29 69.59 68.441 69.17 106,830
12/22/2014 70.55 70.55 67.53 68.6 220,304
12/19/2014 68.62 69.76 67.2812 69.76 72,630
12/18/2014 68.72 69 65.95 67.8 88,574
12/17/2014 64.42 67.489 64.1378 66.768 90,559
12/16/2014 62.09 65.679 62.09 63.72 78,292
12/15/2014 64 64.54 62.79 62.93 49,109
12/12/2014 63.88 64.593 63.01 63.36 45,902
12/11/2014 64.33 66 64.2 64.3 86,097
12/10/2014 65.88 65.88 64.001 64.46 85,510
12/09/2014 65.32 66.9099 65.271 66.8972 203,055
12/08/2014 68.3 68.3 65.508 65.6 40,357
12/05/2014 70.02 70.05 68.59 68.93 53,334
12/04/2014 70.29 70.539 69.557 69.91 27,530
12/03/2014 70.39 71.6 70.17 70.79 52,002
12/02/2014 69.28 70.952 68.3 69.77 40,870
12/01/2014 69.22 69.97 68.138 69.52 53,839
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?