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

(ETF)
RYT 
$92.26
*  
0.37
0.4%
Get RYT Alerts
*Delayed - data as of May 6, 2015  -  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 06-FEB-2015 TO 06-MAY-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  92.75  93.13  91.8118  92.26 41,269
05/06/2015 92.9 93.13 91.8118 92.26 41,269
05/05/2015 93.7 93.75 92.474 92.63 65,643
05/04/2015 94.07 94.26 93.8901 94.03 83,066
05/01/2015 92.99 93.89 92.99 93.79 269,969
04/30/2015 93.21 93.23 91.94 92.38 71,136
04/29/2015 93.21 93.56 92.57 93.3 113,404
04/28/2015 93.5 93.8 92.6465 93.65 35,709
04/27/2015 93.79 94.04 93.2499 93.29 57,566
04/24/2015 94.14 94.14 93.18 93.51 141,118
04/23/2015 93.67 94.3699 93.35 94.05 38,810
04/22/2015 93.46 94.089 92.9921 94 82,456
04/21/2015 93.26 93.52 93.02 93.18 45,259
04/20/2015 92.34 92.86 92.01 92.75 50,845
04/17/2015 92.49 92.49 91.44 91.7999 44,384
04/16/2015 93.08 93.2699 92.8 93.09 53,049
04/15/2015 92.78 93.615 92.76 93.37 36,156
04/14/2015 92.57 92.81 91.96 92.43 33,800
04/13/2015 93.22 93.62 92.614 92.72 34,324
04/10/2015 92.93 93.38 92.79 93.38 110,348
04/09/2015 92.44 93.07 92.2 93 46,877
04/08/2015 92.19 92.7 92.0596 92.48 49,945
04/07/2015 91.84 92.65 91.711 92 43,594
04/06/2015 91.02 92.083 90.5483 91.888 159,294
04/02/2015 91.47 92.0438 91.2401 91.5799 52,539
04/01/2015 91.89 91.89 90.8001 91.33 301,867
03/31/2015 92.38 92.549 91.9 91.9 51,137
03/30/2015 92.19 92.69 92 92.59 80,623
03/27/2015 90.66 91.65 90.2661 91.58 156,565
03/26/2015 89.98 90.8783 89.3001 90.56 103,293
03/25/2015 93.32 93.32 90.65 90.65 110,484
03/24/2015 93.98 94.03 93.34 93.34 37,707
03/23/2015 94.19 94.318 93.91 93.92 69,022
03/20/2015 93.74 94.37 93.71 94.16 38,081
03/19/2015 93.59 93.69 93.35 93.5 46,458
03/18/2015 92.32 93.832 91.717 93.48 60,485
03/17/2015 92.67 92.68 92.121 92.49 35,592
03/16/2015 91.75 92.87 91.75 92.87 45,814
03/13/2015 91.82 91.91 90.7681 91.53 94,769
03/12/2015 91 91.881 90.98 91.82 60,533
03/11/2015 91.5 91.87 91.021 91.12 70,019
03/10/2015 92.79 92.79 91.322 91.365 80,545
03/09/2015 93.11 93.478 92.965 93.36 63,162
03/06/2015 93.99 94.01 92.75 92.88 139,097
03/05/2015 94.16 94.28 93.763 94.19 104,401
03/04/2015 94.27 94.27 93.3187 93.93 104,500
03/03/2015 95.25 95.25 94.1 94.29 228,312
03/02/2015 94.78 95.65 94.62 95.63 216,056
02/27/2015 94.8 95 94.35 94.62 47,640
02/26/2015 94.75 95.07 94.37 94.74 93,755
02/25/2015 94.3 94.5899 94.09 94.3 46,475
02/24/2015 94.03 94.5699 93.65 94.37 45,541
02/23/2015 94.4 94.4 93.648 93.93 63,666
02/20/2015 93.61 94.44 93.31 94.42 114,827
02/19/2015 92.99 93.655 92.93 93.56 49,981
02/18/2015 93.06 93.35 92.83 93.18 86,066
02/17/2015 93.2 93.29 92.72 93.1472 85,792
02/13/2015 92.6 93.14 92.556 93.11 51,790
02/12/2015 91.42 92.405 91.42 92.38 29,935
02/11/2015 90.8 91.16 90.43 90.93 1,295,258
02/10/2015 89.56 90.66 89.19 90.577 173,253
02/09/2015 89.45 89.6605 89.05 89.21 77,218
02/06/2015 89.98 90.3899 89.2201 89.46 112,098
*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?