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

(ETF)
RYU 
$71.05
*  
1.21
1.67%
Get RYU Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  71.21  72.172  71.03  71.05 242,448
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
04/17/2014 71.3 71.3 70.46 70.5699 12,556
04/16/2014 70.84 71.16 70.61 71.16 7,779
04/15/2014 69.69 70.49 69.69 70.49 21,967
04/14/2014 69.31 69.8 69.11 69.644 8,222
04/11/2014 69.35 69.45 69.018 69.091 6,459
04/10/2014 69.61 70.0468 69.1668 69.33 9,560
04/09/2014 69.61 69.64 68.91 69.456 10,059
04/08/2014 68.5 69.644 68.5 69.558 9,253
04/07/2014 69.22 69.416 68.828 68.85 31,700
04/04/2014 68.7 69.64 68.7 69.05 31,982
04/03/2014 68.3 68.73 68.3 68.69 3,178
04/02/2014 68.63 68.63 68.191 68.4499 8,529
04/01/2014 68.96 68.96 68.2599 68.352 8,959
03/31/2014 68.339 68.899 68.339 68.74 2,202
03/28/2014 67.89 67.89 67.734 67.89 2,177
03/27/2014 67.02 67.86 67.02 67.85 10,200
03/26/2014 67.577 67.7 67.4 67.414 11,112
03/25/2014 66.94 67.542 66.94 67.492 2,921
03/24/2014 66.9 67.24 66.9 67.24 871
03/21/2014 67.05 67.542 66.997 66.997 4,344
03/20/2014 66.31 66.9599 66.31 66.9599 1,963
03/19/2014 67.76 67.76 66.8799 66.88 1,505
03/18/2014 67.8 67.8774 67.5 67.7534 1,457
03/17/2014 67.28 67.69 67.16 67.5501 3,423
03/14/2014 66.87 67.31 66.87 67.16 14,005
03/13/2014 66.51 66.8449 66.51 66.8099 3,924
03/12/2014 65.5 66.17 65.5 66.17 6,725
03/11/2014 65.56 65.7 65.438 65.4701 4,041
03/10/2014 65.53 65.83 65.53 65.69 3,539
03/07/2014 65.64 65.784 65.429 65.784 3,003
03/06/2014 66.32 66.32 65.69 65.814 3,094
03/05/2014 66.2 66.2 65.998 65.998 1,448
03/04/2014 66.526 66.526 66.294 66.37 1,752
03/03/2014 66.21 66.21 65.819 66.04 2,328
02/28/2014 66.48 66.556 66.41 66.556 3,293
02/27/2014 65.83 66.21 65.6401 66.04 6,053
02/26/2014 66.8 66.8 66.09 66.09 2,607
02/25/2014 66.388 66.772 66.2612 66.2612 3,354
02/24/2014 66.8 66.8 66.624 66.68 3,989
02/21/2014 66.874 66.874 66.45 66.45 6,259
02/20/2014 66.04 66.62 66.04 66.47 4,644
02/19/2014 66.42 66.42 65.84 65.84 8,217
02/18/2014 66.17 66.2 66.064 66.142 3,364
02/14/2014 65.55 65.8443 65.55 65.8443 4,180
02/13/2014 64.37 65.48 64.37 65.48 6,803
02/12/2014 64.78 64.8 64.7 64.72 7,895
02/11/2014 63.8 64.82 63.8 64.67 9,604
02/10/2014 63.39 63.9306 63.27 63.9306 4,537
02/07/2014 63.51 63.59 63.34 63.59 4,011
02/06/2014 62.9 63.169 62.82 63.1636 12,348
02/05/2014 62.57 62.86 62.57 62.72 23,333
02/04/2014 62.91 63.05 62.7785 62.88 28,573
02/03/2014 64.04 64.35 63.06 63.07 83,601
01/31/2014 64.09 64.26 64.08 64.165 15,103
01/30/2014 63.19 63.7456 63.19 63.7456 2,128
01/29/2014 62.92 63.028 62.8141 62.8141 5,696
01/28/2014 63.07 63.07 62.7932 62.97 4,638
01/27/2014 62.8 63.008 62.75 63.008 4,891
01/24/2014 63.42 63.42 62.806 62.806 1,655
01/23/2014 63.35 63.496 63.2808 63.46 3,257
01/22/2014 63.58 63.79 63.58 63.73 2,150
01/21/2014 63.07 63.67 63.07 63.67 3,989
01/17/2014 63.08 63.27 63.08 63.16 5,632
01/16/2014 63.04 63.2 62.76 63.2 2,884
01/15/2014 62.87 62.97 62.816 62.816 3,287
01/14/2014 63.052 63.052 62.929 62.929 1,193
01/13/2014 63.09 63.209 62.65 62.704 5,712
01/10/2014 62.86 63.4292 62.86 63.281 3,784
01/09/2014 62.48 62.521 62.38 62.52 3,561
01/08/2014 62.5 62.654 62.3952 62.4599 6,134
01/07/2014 62.65 62.7459 62.65 62.66 6,301
01/06/2014 62.45 62.45 62.25 62.3296 2,389
01/03/2014 62.25 62.469 62.114 62.254 3,191
01/02/2014 63.3 63.3 62.424 62.424 5,039
12/31/2013 63.31 63.4 63.17 63.26 10,338
12/30/2013 63.04 63.2601 63.04 63.18 1,868
12/27/2013 62.9 63.1801 62.9 63.12 2,831
12/26/2013 63.0102 63.0102 62.86 62.86 2,699
12/24/2013 63.061 63.2 63.061 63.074 3,311
12/23/2013 62.56 63.1301 62.56 62.98 1,561
12/20/2013 62.46 63.12 61.314 62.95 6,080
12/19/2013 62.64 63.086 62.64 63.086 1,897
12/18/2013 62.741 63.54 62.741 63.54 2,895
12/17/2013 62.7 62.75 62.58 62.75 23,464
12/16/2013 61.75 62.989 61.75 62.65 3,517
12/13/2013 62.3184 62.44 62.2501 62.36 4,240
12/12/2013 62.57 62.664 62.4001 62.5 3,552
12/11/2013 62.629 62.629 62.4628 62.4628 1,106
12/10/2013 63.21 63.21 63.016 63.016 1,785
12/09/2013 63.76 63.76 63.51 63.544 1,922
12/06/2013 63.42 63.6999 63.3 63.6999 2,502
12/05/2013 63.51 63.51 62.97 62.97 906
12/04/2013 62.95 63.289 62.95 63.289 938
12/03/2013 62.93 63.28 62.51 63.28 6,719
12/02/2013 62.27 63.21 62.27 63.03 10,534
11/29/2013 63.27 63.469 63.219 63.219 1,550
11/27/2013 63.46 63.46 63.1087 63.23 887
11/26/2013 63.51 63.59 63.231 63.231 3,993
11/25/2013 64.96 64.96 63.87 63.87 4,197
11/22/2013 64.1625 64.2714 64.15 64.2537 2,616
11/21/2013 64.14 64.44 64.14 64.2 1,157
11/20/2013 64.576 64.576 64.39 64.39 735
11/19/2013 64.92 64.93 64.76 64.836 1,655
11/18/2013 65.35 65.35 65.0708 65.178 5,157
11/15/2013 64.839 65.159 64.81 65.112 4,751
11/14/2013 64.82 64.92 64.82 64.8619 2,164
11/13/2013 63.834 64.18 63.631 64.09 2,685
11/12/2013 64.0601 64.0601 63.949 63.949 1,290
11/11/2013 64.3392 64.759 64.3392 64.5309 1,210
11/08/2013 64.29 64.318 63.57 64.318 1,915
11/07/2013 65.61 65.61 64.808 64.808 3,002
11/06/2013 65.33 65.39 65.3001 65.39 1,530
11/05/2013 64.914 65.2 64.7699 64.7699 8,096
11/04/2013 65.02 65.1699 64.931 65.1093 1,291
11/01/2013 64.954 64.954 64.951 64.951 237
10/31/2013 64.182 64.648 64.182 64.648 1,126
10/30/2013 65.17 65.22 64.9372 64.9372 2,800
10/29/2013 65.27 65.394 65.1401 65.37 5,747
10/28/2013 65.25 65.38 65.0603 65.24 2,850
10/25/2013 64.9299 65.308 64.9299 65.308 5,435
10/24/2013 65 65 64.33 64.554 7,126
10/23/2013 64.53 65.258 64.53 64.65 10,959
10/22/2013 64.22 64.8199 64.22 64.6894 15,566
10/21/2013 64.19 64.19 63.8 63.8036 2,025
10/18/2013 64.1 64.27 63.98 64.13 3,662
10/17/2013 62.62 63.9217 62.61 63.9217 5,270
10/16/2013 62.26 62.72 62.23 62.665 4,915
10/15/2013 63 63 62.17 62.195 2,179
10/14/2013 62.48 62.942 62.48 62.942 1,255
10/11/2013 63.08 63.17 63.0701 63.1646 1,369
10/10/2013 62.34 62.848 62.04 62.848 2,813
10/09/2013 62.33 62.482 62 62.13 1,022
10/08/2013 61.6 62.009 61.5745 62.009 1,433
10/07/2013 61.679 61.77 61.531 61.531 690
10/04/2013 61 61.68 61 61.68 1,611
10/03/2013 61.511 61.828 61.511 61.6217 1,135
10/02/2013 61.951 62.33 61.951 62.14 5,398
10/01/2013 62.144 62.41 62.144 62.27 1,688
09/30/2013 61.7 61.98 61.7 61.9 3,617
09/27/2013 62.32 62.32 61.95 62.08 3,635
09/26/2013 62.76 62.76 62.3801 62.412 1,383
09/25/2013 62.75 62.76 62.559 62.559 1,700
09/24/2013 62.9 62.95 62.8976 62.95 2,465
09/23/2013 62.2301 63.09 62.1 63.006 2,810
09/20/2013 63.35 63.35 62.2572 62.2572 2,852
09/19/2013 64.15 64.21 63.756 63.756 2,425
09/18/2013 62.37 64.01 62.34 63.9101 3,591
09/17/2013 62.4405 62.5093 62.34 62.382 6,397
09/16/2013 62.32 62.67 62.101 62.101 5,379
09/13/2013 61.913 61.979 61.868 61.889 2,815
09/12/2013 61.712 61.878 61.54 61.54 5,723
09/11/2013 61.729 61.7572 61.679 61.679 1,047
09/10/2013 62 62.092 61.924 62.092 1,430
09/09/2013 61.99 61.99 61.52 61.7851 3,447
09/06/2013 61.65 61.81 61.454 61.464 3,839
09/05/2013 61.41 61.49 61.02 61.09 3,707
09/04/2013 61.17 61.406 60.84 61.406 3,612
09/03/2013 62.32 62.32 61.2401 61.32 2,827
08/30/2013 62.01 62.24 61.898 61.95 2,512
08/29/2013 62.34 62.34 61.95 62.006 5,038
08/28/2013 62.03 62.29 62.0234 62.18 2,612
08/27/2013 61.79 62.3 61.79 62.16 3,140
08/26/2013 62.83 62.83 62.3401 62.348 4,672
08/23/2013 61.8 62.65 61.8 62.65 2,420
08/22/2013 61.83 62.2981 61.74 62.219 4,565
08/21/2013 61.989 62.18 61.81 61.84 4,847
08/20/2013 62 62.7399 62 62.47 3,616
08/19/2013 62.24 62.43 61.8756 61.88 3,669
08/16/2013 63 63 62.26 62.464 17,242
08/15/2013 63.28 63.389 63.128 63.15 1,659
08/14/2013 64 64.026 63.591 63.96 2,420
08/13/2013 64.402 64.402 64.198 64.198 575
08/12/2013 64.69 64.69 64.42 64.555 4,438
08/09/2013 65.22 65.22 64.88 64.894 3,300
08/08/2013 65.23 65.4208 65.08 65.37 3,256
08/07/2013 64.74 65.27 64.74 65.27 3,961
08/06/2013 65.13 65.2 64.972 64.989 2,862
08/05/2013 65.45 65.549 65.409 65.42 5,379
08/02/2013 65.4999 65.6699 65.41 65.659 3,247
08/01/2013 65.39 65.71 65.39 65.71 3,163
07/31/2013 65.3147 65.39 65.2601 65.2601 1,075
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?