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

(ETF)
RYT 
$92.66
*  
0.05
0.05%
Get RYT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RYT 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  92.76  93  92.66  92.66 29,621
12/26/2014 92.78 93 92.66 92.66 29,621
12/24/2014 92.89 92.949 92.5701 92.61 25,337
12/23/2014 92.79 93 92.519 92.519 183,718
12/22/2014 91.95 92.31 91.83 92.31 44,959
12/19/2014 91.47 91.92 91.21 91.57 111,184
12/18/2014 90.55 91.61 90.406 91.59 95,174
12/17/2014 88.33 89.27 87.594 89.24 100,699
12/16/2014 88 89.3099 87.401 87.62 51,593
12/15/2014 89.19 89.52 87.8864 88.35 112,063
12/12/2014 89.72 89.8 88.6 88.6 49,038
12/11/2014 89.88 91.0318 89.85 90 40,871
12/10/2014 90.94 91.0899 89.449 89.53 88,469
12/09/2014 90.11 91.14 89.1901 91.127 264,999
12/08/2014 92 92.09 90.61 90.99 97,229
12/05/2014 92.1 92.18 91.82 92.1063 40,115
12/04/2014 91.86 92.035 91.39 91.743 55,079
12/03/2014 90.91 91.956 90.9081 91.893 55,048
12/02/2014 90.71 91.0699 90.45 90.96 48,210
12/01/2014 91.38 91.38 90.48 90.55 197,511
11/28/2014 91.16 91.69 91.13 91.52 17,738
11/26/2014 90.6 91.1 90.43 91.1 54,556
11/25/2014 90.19 90.642 90.19 90.37 67,461
11/24/2014 89.8 90.18 89.76 90.18 40,137
11/21/2014 90 90.0223 89.289 89.51 51,683
11/20/2014 88.6 89.09 88.3 88.96 58,667
11/19/2014 89.13 89.13 88.3704 88.76 30,390
11/18/2014 88.85 89.5 88.76 89.3 61,735
11/17/2014 88.82 88.82 88.2 88.67 30,803
11/14/2014 88.09 88.81 88.09 88.8 53,749
11/13/2014 88.37 88.5699 87.8701 88.08 25,207
11/12/2014 87.89 88.26 87.74 88.15 33,512
11/11/2014 88.3 88.4186 87.906 88.09 85,353
11/10/2014 87.95 88.37 87.79 88.29 37,530
11/07/2014 88.26 88.26 87.51 87.91 22,251
11/06/2014 88.11 88.24 87.7801 88.21 104,822
11/05/2014 88.03 88.18 87.5621 88.08 53,297
11/04/2014 87.54 87.82 87.2 87.51 34,909
11/03/2014 87.49 87.9 87.419 87.53 117,225
10/31/2014 86.84 87.2899 86.622 87.204 73,899
10/30/2014 84.65 85.42 84.457 85.36 52,302
10/29/2014 84.73 85.16 84.09 84.6655 61,778
10/28/2014 83.6 84.669 83.6 84.5899 120,242
10/27/2014 83.02 83.48 82.71 83.369 25,667
10/24/2014 82.48 83.19 82.3 83.16 48,131
10/23/2014 81.72 82.629 81.72 82.246 24,532
10/22/2014 82.36 82.36 81.059 81.08 65,507
10/21/2014 80.53 82.109 80.53 82.08 76,548
10/20/2014 78.9 79.98 78.67 79.97 358,825
10/17/2014 79.2 80.045 79.04 79.41 37,034
10/16/2014 76.99 78.6745 76.6 78.32 62,687
10/15/2014 77.04 78.45 76.27 78.32 141,629
10/14/2014 78.32 79.0899 77.949 78.12 60,318
10/13/2014 78.77 79.4 77.62 77.66 76,568
10/10/2014 81.28 81.34 78.82 78.83 130,190
10/09/2014 83.58 83.6 81.99 82.0899 29,078
10/08/2014 82.4 83.93 81.601 83.81 38,223
10/07/2014 83.59 83.59 82.38 82.3903 47,498
10/06/2014 84.34 84.62 83.671 83.94 195,247
10/03/2014 85.08 85.08 83.8399 84.18 39,309
10/02/2014 83.32 83.66 82.2631 83.41 60,514
10/01/2014 84.74 84.76 83.3 83.39 160,980
09/30/2014 86 86 84.78 85.03 31,193
09/29/2014 84.23 85.11 84.027 85.11 30,656
09/26/2014 84.65 85.14 84.437 84.936 122,485
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?