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

(ETF)
RYF 
$44.49
*  
0.20
0.45%
Get RYF Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading RYF 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 20-JAN-2015 TO 20-APR-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  44.52  44.60  44.45  44.49 11,315
04/20/2015 44.5 44.6 44.45 44.49 11,315
04/17/2015 44.69 44.69 44.17 44.29 18,436
04/16/2015 44.68 44.939 44.6 44.85 25,573
04/15/2015 44.75 44.936 44.74 44.74 32,744
04/14/2015 44.76 44.91 44.5 44.62 27,800
04/13/2015 44.48 44.85 44.48 44.68 33,320
04/10/2015 44.63 44.7299 44.4801 44.53 20,229
04/09/2015 44.62 44.83 44.4 44.62 30,133
04/08/2015 44.61 44.795 44.541 44.69 42,329
04/07/2015 44.82 44.86 44.51 44.52 25,920
04/06/2015 44.4 44.93 44.29 44.8069 21,864
04/02/2015 44.46 44.77 44.2701 44.75 33,451
04/01/2015 44.43 44.6099 44.18 44.4 30,511
03/31/2015 44.57 44.7 44.47 44.56 556,238
03/30/2015 44.5 44.851 44.33 44.74 16,325
03/27/2015 44.27 44.28 44.1 44.21 42,584
03/26/2015 44.11 44.4565 43.95 44.3 13,954
03/25/2015 45.16 45.16 44.29 44.29 16,524
03/24/2015 45.45 45.45 45.02 45.03 14,030
03/23/2015 45.6 45.7729 45.5 45.5 25,856
03/20/2015 45.17 45.61 45.08 45.572 23,868
03/19/2015 45.39 45.39 44.9342 45.14 84,091
03/18/2015 44.96 45.56 44.9056 45.46 40,672
03/17/2015 45 45.25 44.89 45.13 53,048
03/16/2015 44.81 45.2479 44.81 45.199 18,533
03/13/2015 44.88 44.925 44.3893 44.64 65,502
03/12/2015 44.39 44.94 44.39 44.93 44,258
03/11/2015 43.97 44.12 43.8432 44.0134 46,331
03/10/2015 44.3 44.3 43.87 43.87 27,878
03/09/2015 44.33 44.6345 44.33 44.6 20,594
03/06/2015 44.65 45.06 44.3 44.3 21,812
03/05/2015 44.53 44.76 44.53 44.73 10,994
03/04/2015 44.73 44.73 44.35 44.45 16,248
03/03/2015 44.77 44.83 44.5503 44.77 16,936
03/02/2015 44.68 44.96 44.62 44.9 59,291
02/27/2015 44.64 44.766 44.6 44.6 69,182
02/26/2015 44.93 44.93 44.55 44.72 415,854
02/25/2015 44.97 44.999 44.79 44.87 55,922
02/24/2015 44.95 45.0245 44.8 44.9 14,341
02/23/2015 45.02 45.02 44.661 44.82 42,370
02/20/2015 44.59 44.99 44.372 44.99 28,289
02/19/2015 44.78 44.81 44.618 44.64 41,989
02/18/2015 45 45.03 44.8 44.87 23,520
02/17/2015 44.92 45.21 44.92 45.13 40,001
02/13/2015 45.25 45.25 44.85 45 16,842
02/12/2015 44.84 45.129 44.7 45.09 22,364
02/11/2015 44.58 44.65 44.4 44.6 124,200
02/10/2015 44.48 44.6299 44.3 44.6 19,717
02/09/2015 44.56 44.56 44.21 44.27 24,784
02/06/2015 44.7 44.9112 44.38 44.44 31,214
02/05/2015 44.1 44.367 44 44.36 68,651
02/04/2015 43.85 44.16 43.838 43.88 50,043
02/03/2015 43.47 43.92 43.45 43.92 34,521
02/02/2015 42.86 43.24 42.31 43.19 415,178
01/30/2015 43.06 43.21 42.52 42.55 598,975
01/29/2015 43.04 43.29 42.75 43.26 16,903
01/28/2015 43.78 44.119 42.89 42.89 47,948
01/27/2015 43.88 43.9549 43.583 43.69 30,543
01/26/2015 43.77 44.11 43.64 44.11 19,614
01/23/2015 44.21 44.21 43.81 43.85 29,195
01/22/2015 43.24 44.2132 43.12 44.1607 27,998
01/21/2015 43 43.2634 42.79 43.12 40,966
01/20/2015 43.55 43.55 42.92 43.074 82,937
*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?