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

(ETF)
RYU 
$75.05
*  
1.07
1.45%
Get RYU Alerts
*Delayed - data as of Apr. 20, 2015  -  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: 1 Year, From 20-APR-2014 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  75  75.4573  74.40  75.05 11,347
04/20/2015 74.4 75.4573 74.4 75.05 11,347
04/17/2015 74.15 74.59 73.8 73.98 12,460
04/16/2015 74.77 74.77 73.94 74.36 7,057
04/15/2015 74.74 75.271 74.74 74.84 13,166
04/14/2015 74.55 74.8201 74.55 74.631 6,798
04/13/2015 75 75 74.31 74.31 11,607
04/10/2015 74.64 75.26 74.59 75.1 16,420
04/09/2015 74.73 74.73 74.1 74.45 10,400
04/08/2015 75.07 75.0988 74.5566 74.74 9,566
04/07/2015 75.71 75.71 75 75 10,215
04/06/2015 74.98 76.0416 74.98 75.67 19,749
04/02/2015 74.62 75.104 74.62 74.82 18,523
04/01/2015 74.18 74.64 73.8 74.57 145,910
03/31/2015 74.25 74.95 73.88 74.25 319,039
03/30/2015 73.85 74.67 73.75 74.55 12,904
03/27/2015 73.48 73.959 73.34 73.62 12,031
03/26/2015 73.66 74.08 73.2701 73.34 14,019
03/25/2015 74.97 75.01 73.81 73.81 12,210
03/24/2015 75.57 75.68 74.71 74.71 10,087
03/23/2015 75.43 75.87 75.43 75.69 9,983
03/20/2015 75.23 75.7159 74.841 75.66 22,073
03/19/2015 76.2 76.78 75.584 75.67 15,989
03/18/2015 74.59 76.7134 74.35 76.47 56,976
03/17/2015 74.35 74.84 74.35 74.54 10,183
03/16/2015 73.85 74.86 73.85 74.5 23,111
03/13/2015 74.09 74.09 72.91 73.48 14,085
03/12/2015 73.07 74.42 73.07 74.22 15,879
03/11/2015 73.45 73.45 72.9 72.93 55,890
03/10/2015 73.28 73.98 73.05 73.37 30,127
03/09/2015 73.75 73.948 73.51 73.65 23,122
03/06/2015 74.88 74.88 73.35 73.56 69,530
03/05/2015 75.21 75.8751 75.21 75.66 50,201
03/04/2015 75.54 75.54 74.879 75.08 20,280
03/03/2015 75.01 75.67 74.8 75.66 142,433
03/02/2015 76.41 76.41 74.8 75.12 399,699
02/27/2015 76.32 76.74 76.16 76.34 1,072,578
02/26/2015 76.91 76.91 76.36 76.43 37,543
02/25/2015 77.92 77.92 76.76 76.9 29,158
02/24/2015 77.6 78.2799 77.28 77.93 57,803
02/23/2015 77.55 77.72 77.2201 77.72 126,323
02/20/2015 77.27 77.41 76.451 77.4 33,637
02/19/2015 77.74 77.89 77.14 77.3 44,618
02/18/2015 76.86 78.02 76.58 78.02 24,567
02/17/2015 76.56 77.29 76.3 76.78 64,284
02/13/2015 77.83 77.91 76.371 76.86 135,278
02/12/2015 78.19 78.19 77.65 77.83 89,588
02/11/2015 79.49 79.49 77.9779 78.18 55,971
02/10/2015 78.38 79.69 77.5818 79.66 50,155
02/09/2015 78.68 78.82 77.7801 78.05 75,670
02/06/2015 81.12 81.12 78.161 78.6 42,325
02/05/2015 80.74 81.35 80.54 81.2 58,397
02/04/2015 80.51 81.4299 80.31 80.44 36,043
02/03/2015 80.53 81.29 80.319 81.18 39,266
02/02/2015 80.16 80.58 79.24 80.54 60,279
01/30/2015 80.83 81.13 79.8 79.8 22,482
01/29/2015 80.53 81.39 80 81.25 15,091
01/28/2015 81.32 81.93 80.2401 80.36 27,923
01/27/2015 81.5 81.5 80.86 81.1 79,741
01/26/2015 81.46 81.46 80.54 81.26 23,749
01/23/2015 81.33 81.55 80.999 81.17 27,980
01/22/2015 81.63 81.789 80.47 81.09 50,192
01/21/2015 80.63 81.44 80 81.38 29,553
01/20/2015 80.97 80.97 79.95 80.59 41,773
01/16/2015 79.98 80.58 79.72 80.58 20,242
01/15/2015 79.74 80.0799 79.38 79.8 22,903
01/14/2015 78.43 79.39 78.23 79.39 18,764
01/13/2015 79.43 79.7201 78.2874 78.65 23,970
01/12/2015 78.82 78.82 77.99 78.51 46,896
01/09/2015 79.46 79.46 78.25 78.37 25,887
01/08/2015 79.14 79.32 78.85 79.13 75,010
01/07/2015 78.5 78.7 77.622 78.4 24,756
01/06/2015 79.24 79.24 77.59 77.68 158,279
01/05/2015 79.7 79.7 77.649 77.82 155,298
01/02/2015 79.07 79.12 78.204 79.09 115,227
12/31/2014 80.45 80.63 78.57 78.57 106,907
12/30/2014 81.5 81.5 79.8909 81.26 1,025,069
12/29/2014 81 81.79 81 81.52 71,702
12/26/2014 79.98 80.888 79.98 80.79 39,254
12/24/2014 78.54 79.87 78.54 79.85 11,795
12/23/2014 78.13 78.966 78.13 78.63 41,930
12/22/2014 78.39 78.39 77.59 78.32 57,416
12/19/2014 78.42 78.49 77.77 77.97 30,660
12/18/2014 77.67 78.319 77.28 78.319 21,847
12/17/2014 75.93 77.15 75.8872 77.06 19,990
12/16/2014 75.66 76.772 75.25 75.66 17,347
12/15/2014 76.7 76.7 75.19 75.6 15,965
12/12/2014 77 77.08 76.088 76.14 23,730
12/11/2014 76.84 77.674 76.84 77.15 11,659
12/10/2014 77.55 77.82 76.45 76.45 14,652
12/09/2014 77.15 77.669 77.09 77.58 23,858
12/08/2014 77.1 77.819 77.1 77.45 46,088
12/05/2014 77.15 77.26 76.81 77.14 31,071
12/04/2014 77.63 77.855 77.251 77.6 20,515
12/03/2014 77.94 77.94 77.3 77.69 35,045
12/02/2014 77.63 78.1 77.24 77.94 31,660
12/01/2014 77.03 78.05 76.99 77.5 183,756
11/28/2014 76.79 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
08/26/2014 73.22 73.2345 72.44 72.45 97,572
08/25/2014 72.98 73.38 72.93 73.15 161,045
08/22/2014 72.97 73.0399 72.4899 72.8 4,803
08/21/2014 72.81 73.07 72.794 72.9 9,024
08/20/2014 72.57 72.7999 72.4 72.77 10,168
08/19/2014 71.94 72.58 71.9 72.58 12,891
08/18/2014 72.24 72.24 71.7 71.77 22,322
08/15/2014 71.9 72.2799 71.75 71.96 7,755
08/14/2014 71.44 71.78 71.38 71.696 4,624
08/13/2014 71 71.336 70.781 71.151 6,325
08/12/2014 70.84 71.125 70.77 70.9199 6,622
08/11/2014 71.23 71.353 70.79 70.86 26,848
08/08/2014 69.94 70.9599 69.94 70.9599 10,029
08/07/2014 69.46 70.03 69.17 69.81 16,258
08/06/2014 70.14 70.14 69.21 69.36 24,392
08/05/2014 70.67 70.95 70.101 70.3 36,236
08/04/2014 71.34 71.34 70.241 70.95 88,199
08/01/2014 70.96 72 70.96 71.28 115,117
07/31/2014 72 72.172 71.03 71.05 242,448
07/30/2014 74 74 72.26 72.26 28,873
07/29/2014 74.89 74.9 73.3323 73.48 13,784
07/28/2014 72.38 73.434 72.38 73.32 43,653
07/25/2014 72.8 72.8 72.31 72.3199 4,946
07/24/2014 72.95 72.9799 72.53 72.953 9,933
07/23/2014 72.6401 72.75 72.55 72.65 25,282
07/22/2014 72.89 72.89 72.74 72.7983 5,704
07/21/2014 72.6 72.9199 72.39 72.74 12,946
07/18/2014 72.15 72.833 71.99 72.83 6,889
07/17/2014 72.65 72.8375 72.079 72.079 7,596
07/16/2014 72.53 72.8 72.38 72.768 7,440
07/15/2014 72.38 72.5899 72.32 72.54 19,606
07/14/2014 73 73 72.22 72.229 20,242
07/11/2014 73.34 73.34 72.7801 72.9 10,178
07/10/2014 72.73 73.34 72.73 73.31 7,389
07/09/2014 73.14 73.14 72.53 72.86 12,497
07/08/2014 72.6 73.035 72.6 72.99 9,358
07/07/2014 72.04 72.866 72.04 72.59 14,083
07/03/2014 72.66 72.66 72 72.28 21,528
07/02/2014 74.08 74.08 72.72 72.81 38,486
07/01/2014 74.6 74.6 74.0101 74.05 35,494
06/30/2014 74.1 74.731 73.9801 74.59 851,640
06/27/2014 73.98 74.18 73.7 74.09 16,236
06/26/2014 73.56 73.88 73.459 73.88 13,714
06/25/2014 73.47 73.66 73.341 73.66 13,975
06/24/2014 73.55 73.63 73.3 73.42 17,326
06/23/2014 73.68 73.689 73.08 73.27 125,366
06/20/2014 73.6523 73.66 73.3 73.3 13,085
06/19/2014 73.54 74.129 73.54 74.0503 17,514
06/18/2014 72.78 73.408 72.67 73.346 21,161
06/17/2014 72.14 72.21 71.85 72.14 13,559
06/16/2014 71.8 72.55 71.8 72.18 25,078
06/13/2014 71.29 71.7 71.29 71.574 11,202
06/12/2014 70.88 71.2 70.31 71.2 26,077
06/11/2014 71.97 71.97 71.029 71.21 17,549
06/10/2014 72 72.13 71.6525 71.76 24,902
06/09/2014 72.32 72.438 71.86 71.97 87,947
06/06/2014 72.9 72.9 72.324 72.38 11,205
06/05/2014 72.249 72.6 72 72.57 66,254
06/04/2014 71.98 72.04 71.718 72.04 7,781
06/03/2014 72 72.14 71.71 72.04 16,157
06/02/2014 72.08 72.08 71.7 71.8099 42,218
05/30/2014 71.74 72 71.45 72 892,623
05/29/2014 71.5 71.5 71.095 71.42 7,143
05/28/2014 71.92 71.92 70.96 71.44 41,852
05/27/2014 70.87 71.16 70.87 70.93 10,151
05/23/2014 70.71 70.71 70.452 70.52 10,013
05/22/2014 70.1 70.68 70.1 70.588 6,767
05/21/2014 70.1 70.1 69.74 69.8 16,387
05/20/2014 70.39 70.5695 69.8 70.13 12,495
05/19/2014 71.17 71.17 70.24 70.3072 42,742
05/16/2014 71.41 71.41 70.63 71.17 10,813
05/15/2014 71.78 71.78 70.791 70.89 5,321
05/14/2014 70.92 71.3299 70.64 71.1 12,334
05/13/2014 70.74 70.8791 70.43 70.64 19,187
05/12/2014 71.13 71.47 70.48 70.48 26,489
05/09/2014 71.72 71.8 71.07 71.08 28,017
05/08/2014 72.35 72.53 71.81 71.93 25,579
05/07/2014 71.54 72.38 71.528 72.38 13,466
05/06/2014 72.06 72.06 71.3208 71.3896 13,425
05/05/2014 71.35 71.71 71.13 71.67 15,004
05/02/2014 72.51 72.51 70.814 71.115 40,960
05/01/2014 72.39 72.4099 71.77 72.3204 41,353
04/30/2014 71.99 72.14 71.81 72.13 235,690
04/29/2014 71.79 71.84 71.37 71.5199 15,375
04/28/2014 71.56 71.76 71.176 71.74 23,818
04/25/2014 70.52 71.29 70.52 71.272 6,531
04/24/2014 70.39 70.96 70.39 70.8 9,925
04/23/2014 70.69 71.03 70.4 70.49 39,975
04/22/2014 70.14 70.49 70.13 70.49 6,218
04/21/2014 70.89 70.89 70.1 70.33 6,472
*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?