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

(ETF)
RYU 
$80.29
*  
0.73
0.9%
Get RYU Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading RYU now


Community Rating:
View:    RYU Pre-Market
 
 
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-MAY-2015 TO 20-MAY-2016

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 80.54 81.14 80.29 80.29 6,065
05/20/2016 81.08 81.08 80.5523 81.02 21,643
05/19/2016 79.9 80.78 79.42 80.78 21,052
05/18/2016 81.06 81.66 79.93 80.21 33,306
05/17/2016 82.74 82.8092 81.311 81.535 14,475
05/16/2016 82.68 82.88 82.4 82.87 11,078
05/13/2016 83 83.16 82.521 82.69 12,918
05/12/2016 82.6 83.2651 82.6 83.17 54,893
05/11/2016 82.97 83 82.4701 82.87 33,176
05/10/2016 82.62 82.96 82.47 82.8 9,991
05/09/2016 82.03 82.53 81.9 82.38 14,976
05/06/2016 82.26 82.26 81.438 82.03 18,490
05/05/2016 82.41 83.0178 81.9022 82.18 25,296
05/04/2016 81.64 83 81.64 82.67 15,140
05/03/2016 82.13 82.13 81.51 81.82 31,669
05/02/2016 81.72 82.455 81.61 82.1699 149,062
04/29/2016 81.19 81.73 80.475 81.7 328,523
04/28/2016 82.1 82.1 80.33 81.23 13,469
04/27/2016 80.92 81.7777 80.85 81.54 19,871
04/26/2016 80.45 80.69 80.17 80.44 160,526
04/25/2016 80.09 80.251 79.82 80.15 101,225
04/22/2016 79.81 80.1999 79.73 80.07 29,680
04/21/2016 81 81 79.23 79.42 333,290
04/20/2016 82.82 82.82 81.12 81.21 63,709
04/19/2016 82.73 82.8599 82.392 82.85 46,846
04/18/2016 82.25 82.47 81.721 82.44 16,838
04/15/2016 81.8 82.2885 81.74 82.185 15,903
04/14/2016 81.73 81.9299 81.601 81.64 9,344
04/13/2016 82.35 82.35 81.4587 81.77 17,916
04/12/2016 81.8 82.2 81.53 82.17 10,722
04/11/2016 81.92 82.247 81.4801 81.57 16,255
04/08/2016 81.82 82.31 81.6201 81.71 23,236
04/07/2016 81.42 81.9023 81.308 81.43 11,500
04/06/2016 81.44 81.6044 81.17 81.6 10,390
04/05/2016 82.89 82.89 81.6149 81.6149 22,424
04/04/2016 83.73 83.73 82.79 83.04 23,513
04/01/2016 83.17 83.48 82.4411 83.34 144,115
03/31/2016 83.17 83.29 82.6601 83.24 45,556
03/30/2016 83.03 83.1399 82.75 82.81 23,313
03/29/2016 81.78 82.943 81.6124 82.92 17,945
03/28/2016 82.27 82.285 81.518 81.78 23,932
03/24/2016 81.39 81.9599 80.7 81.88 24,365
03/23/2016 81.23 81.79 80.56 81.5 29,508
03/22/2016 81.54 81.54 80.83 80.94 47,853
03/21/2016 81.23 81.5499 80.65 81.22 26,392
03/18/2016 82.26 82.26 81.272 81.272 33,034
03/17/2016 81.87 82.5154 81.3401 82.29 29,674
03/16/2016 80.63 81.77 80.03 81.69 31,015
03/15/2016 80.79 80.79 80.2209 80.56 7,892
03/14/2016 80.7 80.9099 80.44 80.79 30,659
03/11/2016 81.19 81.36 80.5 80.65 40,809
03/10/2016 80.18 80.545 79.8 80.52 15,930
03/09/2016 80.08 80.585 79.892 80.1785 16,137
03/08/2016 79.99 80.2199 79.35 80.0866 21,508
03/07/2016 79.32 80 78.999 79.78 20,010
03/04/2016 78.3 79.56 77.91 79.319 96,526
03/03/2016 78 78.45 77.27 78.45 21,706
03/02/2016 76.85 77.99 75.98 77.9899 47,321
03/01/2016 77.85 77.8736 76.7937 77.2 44,194
02/29/2016 77.09 77.9899 77.02 77.49 14,889
02/26/2016 78.85 78.85 77.18 77.2 78,558
02/25/2016 78.48 78.88 78.06 78.8699 27,541
02/24/2016 77.2 78.21 77.2 78.21 149,790
02/23/2016 77.49 77.55 77.17 77.45 14,689
02/22/2016 76.89 77.37 76.7184 77.36 52,366
02/19/2016 76.67 76.67 76.25 76.36 38,458
02/18/2016 75.94 77.306 75.94 77.05 29,023
02/17/2016 75.8 76.06 75.29 75.85 30,447
02/16/2016 75.93 75.93 75.06 75.61 32,818
02/12/2016 75.08 75.45 74.57 75.06 46,400
02/11/2016 75.84 76.43 74.8085 74.95 31,349
02/10/2016 76.43 76.52 75.12 76.03 40,253
02/09/2016 75.829 76.416 75.415 76.18 43,064
02/08/2016 76.85 76.85 75.67 76.06 40,446
02/05/2016 76.43 77.15 75.83 76.92 73,131
02/04/2016 76.85 77.54 76.691 76.7517 313,664
02/03/2016 75.92 77.12 75.92 76.91 25,966
02/02/2016 75.42 75.69 74.79 75.6699 46,610
02/01/2016 75 75.86 74.76 75.66 58,694
01/29/2016 74.1 74.9 74 74.84 64,748
01/28/2016 72.65 73.805 72.425 73.52 61,052
01/27/2016 71.97 72.969 71.96 72.41 18,958
01/26/2016 71.54 72.49 71.54 72.19 57,280
01/25/2016 72.05 72.05 71.1985 71.32 10,912
01/22/2016 71.229 72.1951 71.2258 72.191 15,864
01/21/2016 70.63 71.2499 70.1301 70.7463 11,418
01/20/2016 71.7 72.02 69.2101 70.44 38,639
01/19/2016 71.73 72.303 71.62 72.165 122,482
01/15/2016 71.2 71.3 70.468 71.26 18,415
01/14/2016 71.012 72.39 70.945 72.32 8,193
01/13/2016 71.32 71.595 70.74 70.9 11,245
01/12/2016 71.26 71.26 70.86 71.13 15,761
01/11/2016 71.7 71.94 71.25 71.7899 8,090
01/08/2016 71.86 72.09 71.579 71.6699 10,272
01/07/2016 71.53 72.1 71.45 71.79 42,930
01/06/2016 72.35 72.49 72.043 72.3399 4,855
01/05/2016 72.05 72.75 71.25 72.69 7,511
01/04/2016 71.89 71.89 71.4 71.6526 129,126
12/31/2015 73.31 73.31 71.7893 72.35 21,139
12/30/2015 73.281 73.281 72.88 73.082 9,705
12/29/2015 73.09 73.31 73.09 73.201 9,419
12/28/2015 72.55 72.866 72.276 72.8299 3,526
12/24/2015 72.74 72.8115 72.54 72.8115 2,649
12/23/2015 71.72 72.7665 71.72 72.7665 5,211
12/22/2015 70.8 71.59 70.466 71.45 8,641
12/21/2015 70.96 71.12 70.62 70.79 6,189
12/18/2015 71.51 71.67 70.58 70.873 18,339
12/17/2015 72.46 72.7499 72 72.39 6,595
12/16/2015 70.8 72.43 70.8 72.3501 17,491
12/15/2015 70.2 70.98 70.2 70.654 6,154
12/14/2015 69.97 70.09 69.3977 69.89 38,419
12/11/2015 70.08 70.4838 69.85 69.9 12,652
12/10/2015 71.191 71.191 70.43 70.5 6,969
12/09/2015 71.23 72 71.23 71.43 4,066
12/08/2015 71.15 71.47 70.6 71.47 13,584
12/07/2015 71.12 71.46 70.858 71.35 11,145
12/04/2015 70.44 71.26 70.44 71.246 5,955
12/03/2015 70.58 70.79 70.23 70.271 14,586
12/02/2015 72.35 72.37 70.88 70.88 11,314
12/01/2015 71.98 72.364 71.81 72.34 53,817
11/30/2015 71.77 72.19 71.77 71.81 26,508
11/27/2015 71.64 71.675 71.64 71.6401 1,351
11/25/2015 71.79 71.79 71.3501 71.4314 1,673
11/24/2015 71.81 72.01 71.52 71.87 8,536
11/23/2015 72.42 72.54 71.93 71.9557 5,332
11/20/2015 72.53 72.6112 72.2675 72.49 5,058
11/19/2015 71.72 72.3854 71.72 72.2539 8,519
11/18/2015 71.21 71.5616 70.77 71.5616 8,070
11/17/2015 72.37 72.37 71.05 71.246 20,528
11/16/2015 71.13 72.26 71.13 72.18 28,266
11/13/2015 71.38 71.553 71.07 71.08 4,810
11/12/2015 72.08 72.3677 71.44 71.44 3,744
11/11/2015 71.94 72.3506 71.84 72.3146 6,861
11/10/2015 71.18 71.96 71.18 71.772 128,556
11/09/2015 70.83 71.3565 70.74 71.2401 40,008
11/06/2015 73 73 70.6 71.15 16,269
11/05/2015 73.87 73.87 73.2 73.22 9,562
11/04/2015 73.53 73.97 73.53 73.7399 8,488
11/03/2015 73.17 73.5483 73.055 73.48 10,883
11/02/2015 73.59 73.59 72.7601 73.4301 155,725
10/30/2015 73 73.56 73 73.3091 10,780
10/29/2015 73.38 73.38 72.22 72.9325 15,730
10/28/2015 73.98 73.98 72.7 73.38 19,803
10/27/2015 74.07 74.07 73.36 73.562 155,862
10/26/2015 74.2 74.2 73.5452 74.09 18,698
10/23/2015 75.5 75.5 74.2 74.33 13,356
10/22/2015 74.81 75.444 74.73 75.2825 12,671
10/21/2015 75 75.11 74.41 74.45 9,497
10/20/2015 74.23 74.76 74.23 74.65 8,824
10/19/2015 74.24 74.33 73.7 74.33 60,928
10/16/2015 74.34 74.54 74.0299 74.32 16,272
10/15/2015 73.15 74.2999 73.15 74.23 48,312
10/14/2015 73.05 73.5 73.05 73.11 15,897
10/13/2015 73.16 73.328 73.0045 73.1 22,788
10/12/2015 73.25 73.43 72.98 73.19 50,951
10/09/2015 73.33 73.33 72.6399 72.83 44,149
10/08/2015 72.29 73.18 72.1255 73.0501 18,251
10/07/2015 72.49 72.49 72.13 72.34 7,099
10/06/2015 72.67 72.99 71.84 72.289 32,329
10/05/2015 71.82 72.72 71.82 72.72 13,225
10/02/2015 71.11 71.11 70.54 70.9499 5,322
10/01/2015 71.42 71.5209 70.1801 70.69 24,283
09/30/2015 70.58 71.07 70.58 70.96 20,656
09/29/2015 70.52 70.52 69.93 70.07 7,436
09/28/2015 70.64 70.795 70.02 70.02 9,365
09/25/2015 70.66 71.199 69.995 70.64 14,268
09/24/2015 69.44 69.96 69.44 69.96 3,553
09/23/2015 69.69 69.8492 69.45 69.62 6,227
09/22/2015 70.13 70.464 69.4063 69.529 4,483
09/21/2015 70.69 71.05 70.34 70.41 15,559
09/18/2015 71 71.1 70.281 70.46 41,132
09/17/2015 70.83 71.831 70.796 71.831 8,966
09/16/2015 70.46 70.912 70.46 70.81 4,143
09/15/2015 69.9 70.47 69.7909 70.38 8,590
09/14/2015 69.77 70.15 69.7 69.798 10,048
09/11/2015 69.21 69.75 69.12 69.75 10,337
09/10/2015 69.25 69.95 69.25 69.32 16,552
09/09/2015 70.33 70.49 69.3156 69.39 9,562
09/08/2015 69.36 70 69.36 70 8,555
09/04/2015 68.76 68.76 68.029 68.35 10,653
09/03/2015 68.86 69.56 68.86 69.4 11,833
09/02/2015 69.59 69.59 68.19 68.63 58,142
09/01/2015 69.7 69.7 68.29 68.655 75,924
08/31/2015 71.01 71.01 69.79 70.4299 8,270
08/28/2015 71.13 71.34 70.42 71.1225 17,846
08/27/2015 70.83 71.2699 70.25 71.24 15,973
08/26/2015 69.8 70.42 68.89 70.22 186,066
08/25/2015 71.99 72.6 69.19 69.25 65,274
08/24/2015 72.74 73.2899 70.32 71.21 36,251
08/21/2015 74.13 74.3774 73.37 73.37 106,319
08/20/2015 74.74 75.25 74.44 74.44 13,200
08/19/2015 74.7 75.29 74.48 75.116 10,176
08/18/2015 75.08 75.08 74.7 74.83 24,683
08/17/2015 74.79 75.44 74.69 75.2199 10,351
08/14/2015 74.2 74.8 73.91 74.7976 16,858
08/13/2015 74.21 74.31 73.97 74.1324 5,971
08/12/2015 72.82 74.4099 72.82 74.4099 9,041
08/11/2015 72.87 73.5 72.77 73.11 11,410
08/10/2015 73.04 73.31 72.8101 72.87 11,777
08/07/2015 72.22 73.13 71.95 72.89 7,084
08/06/2015 72.01 72.23 71.2864 72.23 6,063
08/05/2015 72.06 72.53 71.97 71.98 10,897
08/04/2015 72.86 72.86 71.75 71.76 5,593
08/03/2015 72.75 73.07 72.6688 72.755 13,037
07/31/2015 72.21 73.07 72.21 72.61 25,948
07/30/2015 71.31 72.05 71.31 71.75 7,119
07/29/2015 71.12 71.38 70.83 71.34 6,510
07/28/2015 70.98 71.183 70.67 71.1787 6,800
07/27/2015 70.01 71.053 70.01 70.7646 15,308
07/24/2015 70.27 70.38 70.0475 70.0699 10,889
07/23/2015 71.16 71.16 69.884 70.14 11,785
07/22/2015 70.86 71.3844 70.71 71.11 6,357
07/21/2015 71.65 71.65 70.8112 70.94 8,034
07/20/2015 72.06 72.06 71.384 71.76 12,321
07/17/2015 72.61 72.61 72.127 72.166 24,897
07/16/2015 71.42 72.79 71.42 72.72 9,794
07/15/2015 71.1 71.21 70.6837 71.154 6,611
07/14/2015 71.21 71.4 70.966 71.09 7,673
07/13/2015 71.31 71.38 70.798 71.18 12,390
07/10/2015 70.86 71.4178 70.85 71.016 7,076
07/09/2015 71.6 71.63 70.45 70.68 7,723
07/08/2015 71.54 71.6381 71.1864 71.3 5,940
07/07/2015 70.62 72.036 70.62 71.784 14,499
07/06/2015 70.03 70.42 69.9375 70.346 6,887
07/02/2015 69.85 70.32 69.85 70.23 10,666
07/01/2015 69.43 69.642 69.25 69.642 6,758
06/30/2015 69.68 69.68 69.1486 69.3627 5,400
06/29/2015 69.76 70.48 69.35 69.35 15,650
06/26/2015 69.56 70.01 69.28 69.98 8,347
06/25/2015 70.18 70.23 69.704 69.72 15,856
06/24/2015 70.65 70.77 70.13 70.13 38,663
06/23/2015 71.21 71.21 70.64 70.64 15,574
06/22/2015 71.59 71.71 71.22 71.33 11,889
06/19/2015 72.14 72.14 71.39 71.44 5,650
06/18/2015 71.87 72.85 71.87 72.68 28,703
06/17/2015 71.4365 71.8816 71.21 71.86 7,111
06/16/2015 71.03 71.25 70.58 71.25 11,971
06/15/2015 71.07 71.2241 70.8 70.88 9,825
06/12/2015 71.51 71.6747 71.11 71.11 4,876
06/11/2015 71.57 71.8538 71.5656 71.75 10,926
06/10/2015 71.45 71.5305 71.23 71.26 32,376
06/09/2015 71.1 71.17 70.86 70.915 124,635
06/08/2015 71.24 71.3 70.95 70.988 30,647
06/05/2015 71.64 71.64 71.18 71.3 58,776
06/04/2015 72.44 72.7766 72.09 72.19 20,159
06/03/2015 73.23 73.23 72.204 72.59 42,763
06/02/2015 73.97 73.97 73.0888 73.36 16,329
06/01/2015 74.39 74.63 74.17 74.26 5,295
05/29/2015 74.77 74.77 74.07 74.26 13,170
05/28/2015 74.5 74.5 74.11 74.44 7,011
05/27/2015 74.14 74.32 74.03 74.27 19,707
05/26/2015 74.42 74.495 73.575 73.856 26,277
05/22/2015 74.52 74.6 74.2 74.45 7,998
05/21/2015 74.69 74.9 74.46 74.61 9,713
05/20/2015 74.6 75.06 74.44 74.69 8,975
*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?