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

(ETF)
RYT 
$83.39
*  
1.64
1.93%
Get RYT Alerts
*Delayed - data as of Oct. 1, 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  84.76  84.76  83.30  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
09/25/2014 85.86 86.06 84.3386 84.396 31,889
09/24/2014 85.17 85.987 85.0225 85.96 26,365
09/23/2014 85.25 85.75 85.16 85.334 36,882
09/22/2014 86.43 86.43 85.25 85.53 23,596
09/19/2014 87.6 87.64 86.2099 86.57 21,232
09/18/2014 87.04 87.47 86.99 87.47 152,026
09/17/2014 86.67 87.06 86.4805 86.672 23,247
09/16/2014 85.65 86.61 85.5 86.55 24,518
09/15/2014 86.88 86.88 85.659 85.74 55,254
09/12/2014 87.1 87.1 86.38 86.5398 30,990
09/11/2014 86.78 87.08 86.51 87.08 20,839
09/10/2014 86.62 87.02 86.37 86.944 15,080
09/09/2014 87.19 87.22 86.46 86.47 22,626
09/08/2014 87.1 87.52 86.94 87.24 31,532
09/05/2014 86.96 87.04 86.5299 87.026 14,703
09/04/2014 86.78 87.47 86.47 86.64 23,625
09/03/2014 86.85 86.98 86.6 86.73 36,222
09/02/2014 86.7 86.8399 86.25 86.58 30,462
08/29/2014 86.35 86.61 86.16 86.566 25,114
08/28/2014 86 86.22 85.6201 86.13 39,655
08/27/2014 86.57 86.57 86.044 86.153 16,120
08/26/2014 86.35 86.48 86.2842 86.409 36,029
08/25/2014 86.56 86.56 86 86.16 39,536
08/22/2014 86.28 86.3799 86.1335 86.2 23,910
08/21/2014 85.94 86.34 85.825 86.27 32,949
08/20/2014 85.57 85.93 85.55 85.9099 54,864
08/19/2014 85.33 85.7 85.2701 85.639 36,096
08/18/2014 84.75 85.1399 84.71 85.1399 47,272
08/15/2014 84.67 84.8199 83.6506 84.25 28,668
08/14/2014 84.28 84.47 84.0003 84.25 66,227
08/13/2014 83.69 84.0899 83.57 84.08 23,995
08/12/2014 83.59 83.59 82.902 83.28 21,344
08/11/2014 83.21 83.85 83.21 83.55 28,372
08/08/2014 82.4 83.07 82.258 83.008 38,692
08/07/2014 83.25 83.31 82.07 82.29 22,917
08/06/2014 82.53 83.23 82.065 82.88 23,292
08/05/2014 83.12 83.629 82.68 83 30,244
08/04/2014 83.09 83.7 82.33 83.544 40,024
08/01/2014 83 83.4399 82.4 82.9 53,749
07/31/2014 84.44 84.44 83.1201 83.19 42,441
07/30/2014 84.67 84.8636 84.256 84.77 90,655
07/29/2014 84.78 84.8096 84.24 84.31 17,719
07/28/2014 84.66 84.766 84 84.58 14,300
07/25/2014 84.79 84.79 84.376 84.579 18,497
07/24/2014 84.73 84.959 84.678 84.91 19,935
07/23/2014 84.93 84.93 84.3742 84.42 21,330
07/22/2014 85.09 85.486 84.97 85.32 26,454
07/21/2014 84.55 84.813 84.24 84.66 22,660
07/18/2014 83.85 84.671 83.85 84.61 51,948
07/17/2014 84.39 84.84 83.544 83.6145 65,497
07/16/2014 84.95 85.02 84.559 84.81 20,735
07/15/2014 84.84 84.9659 83.934 84.41 19,013
07/14/2014 84.79 84.8099 84.478 84.55 17,583
07/11/2014 84.04 84.27 83.9 84.14 19,739
07/10/2014 83.35 84.285 83.106 83.95 175,477
07/09/2014 84 84.339 83.983 84.25 18,892
07/08/2014 84.75 84.84 83.3601 83.831 33,643
07/07/2014 85.17 85.17 84.61 84.72 35,426
07/03/2014 84.91 85.24 84.88 85.19 20,587
07/02/2014 84.8 84.8499 84.498 84.6 42,496
07/01/2014 83.97 84.89 83.97 84.69 153,175
06/30/2014 83.47 83.9 83.34 83.79 220,355
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?