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

(ETF)
RYU 
$77.61
*  
0.68
0.88%
Get RYU Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading RYU 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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  76.87  77.8798  76.79  77.61 6,560
11/26/2014 76.62 77.0735 76.62 76.93 14,557
11/25/2014 76.73 76.73 76.056 76.47 24,627
11/24/2014 77.6 77.6 76.502 76.51 11,600
11/21/2014 77.73 77.73 76.588 77.2 25,129
11/20/2014 77.36 77.36 76.62 76.7772 18,138
11/19/2014 77.47 77.47 76.74 76.9404 7,415
11/18/2014 77.25 77.34 76.74 77.14 17,278
11/17/2014 75.98 76.9304 75.77 76.87 15,172
11/14/2014 76.09 76.199 75.781 76.02 21,410
11/13/2014 76.56 76.83 76.08 76.2 23,134
11/12/2014 77.81 77.81 76.159 76.6 20,294
11/11/2014 77.91 77.91 77.21 77.49 13,038
11/10/2014 77.6 77.746 77.1204 77.72 16,366
11/07/2014 76.57 77.37 76.5 77.37 13,420
11/06/2014 78.11 78.12 76.4382 76.52 36,899
11/05/2014 76.59 78.2 76.59 78.2 48,608
11/04/2014 77.35 77.36 76.4031 76.499 35,671
11/03/2014 76.92 77.46 76.751 77.24 197,688
10/31/2014 77.28 77.28 76.29 76.72 51,612
10/30/2014 75.19 76.5799 75.19 76.574 39,486
10/29/2014 76.21 76.21 74.5 75.19 27,785
10/28/2014 75.2 75.45 74.67 75.45 138,613
10/27/2014 75.14 75.16 74.61 74.9 19,962
10/24/2014 74.57 75.05 74.35 74.98 35,337
10/23/2014 74.75 74.75 74.1699 74.24 21,973
10/22/2014 73.98 74.79 73.7991 74.22 54,835
10/21/2014 73.83 73.95 73.41 73.78 83,634
10/20/2014 72.83 73.52 72.58 73.51 54,473
10/17/2014 72.49 72.569 71.73 72.4447 24,863
10/16/2014 71.11 72.1 70.78 72.04 15,259
10/15/2014 73.09 73.5 70.74 72 30,347
10/14/2014 72.6 73.32 72.17 72.84 22,859
10/13/2014 72.66 73.039 72.145 72.145 26,534
10/10/2014 72.26 72.949 72.26 72.35 30,545
10/09/2014 73.5 73.752 72.16 72.16 25,693
10/08/2014 72.17 73.5 72.02 73.457 11,329
10/07/2014 72.13 72.809 72.02 72.023 15,356
10/06/2014 72.39 72.63 72.03 72.27 21,793
10/03/2014 72.08 72.3899 71.5614 72.3899 4,660
10/02/2014 71.94 72.1814 71.66 71.8595 13,136
10/01/2014 71.78 72.338 71.78 71.89 158,728
09/30/2014 71.68 72.172 71.532 71.73 250,200
09/29/2014 70.88 71.6 70.88 71.6 10,746
09/26/2014 71.48 71.48 70.53 71.1601 6,179
09/25/2014 71.79 71.79 71.05 71.22 11,847
09/24/2014 72.19 72.19 71.556 71.556 5,666
09/23/2014 72.37 72.546 71.841 71.841 6,735
09/22/2014 72.5 72.5 72.038 72.15 6,958
09/19/2014 72.08 72.604 71.822 72.604 5,474
09/18/2014 73.61 73.61 72.6999 72.835 11,999
09/17/2014 73.439 73.71 73.1 73.2882 5,307
09/16/2014 72.39 73.499 72.39 73.38 9,994
09/15/2014 72.49 72.757 72.37 72.52 5,076
09/12/2014 73.43 73.43 72.222 72.32 6,289
09/11/2014 73.12 73.65 72.9402 73.65 3,191
09/10/2014 73.31 73.37 72.75 73.002 14,974
09/09/2014 74.02 74.02 73.291 73.291 13,774
09/08/2014 74.55 74.55 73.845 74.2 11,075
09/05/2014 74.1 74.56 73.906 74.51 14,158
09/04/2014 73.77 73.77 73.416 73.68 11,358
09/03/2014 73.54 73.89 73.54 73.75 7,679
09/02/2014 74.15 74.15 73.109 73.2601 26,836
08/29/2014 73.73 74.125 73.6 74.125 11,955
08/28/2014 73.17 73.6 73.17 73.6 11,855
08/27/2014 72.51 72.9999 72.51 72.991 4,756
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?