RYH Historical Prices | Guggenheim S&P 500 Equal Weight Stock

Dow

0.06% Nasdaq

0.01%

Guggenheim S&P 500 Eq Weight Healthcare (RYH)

-NYSEArca

95.22 0.36(0.38%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	95.85	95.85	94.87	95.22	1,800	95.22
May 23, 2013	95.10	95.74	94.73	95.58	4,700	95.58
May 22, 2013	96.63	97.40	95.16	95.48	8,700	95.48
May 21, 2013	95.90	96.14	95.55	96.08	10,300	96.08
May 20, 2013	95.72	96.00	95.39	95.39	7,800	95.39
May 17, 2013	95.35	95.84	95.35	95.84	5,300	95.84
May 16, 2013	95.56	95.58	95.15	95.22	5,800	95.22
May 15, 2013	95.71	96.15	95.50	96.03	6,000	96.03
May 14, 2013	94.98	95.68	94.98	95.67	5,200	95.67
May 13, 2013	94.30	94.80	94.15	94.77	4,800	94.77
May 10, 2013	93.28	94.27	93.28	94.20	6,100	94.20
May 9, 2013	92.84	93.35	92.82	93.21	15,700	93.21
May 8, 2013	92.38	93.02	92.38	92.93	7,200	92.93
May 7, 2013	92.02	92.12	91.66	92.04	8,400	92.04
May 6, 2013	92.14	92.36	91.97	91.97	17,600	91.97
May 3, 2013	91.98	92.33	91.98	92.04	6,200	92.04
May 2, 2013	91.06	91.46	90.90	91.36	21,700	91.36
May 1, 2013	90.65	91.23	90.32	90.32	5,800	90.32
Apr 30, 2013	90.94	90.94	90.31	90.92	9,100	90.92
Apr 29, 2013	91.09	91.13	90.84	91.00	5,000	91.00
Apr 26, 2013	90.49	90.56	90.31	90.55	5,500	90.55
Apr 25, 2013	90.61	91.00	90.61	90.71	4,900	90.71
Apr 24, 2013	90.58	90.77	90.32	90.32	1,900	90.32
Apr 23, 2013	91.50	91.56	90.80	91.25	7,900	91.25
Apr 22, 2013	90.48	90.77	90.11	90.62	4,200	90.62
Apr 19, 2013	89.57	90.52	89.57	90.52	4,300	90.52
Apr 18, 2013	90.76	90.76	89.30	89.45	9,500	89.45
Apr 17, 2013	90.91	91.11	90.21	90.66	19,400	90.66
Apr 16, 2013	91.12	91.37	90.37	91.37	25,100	91.37
Apr 15, 2013	92.14	92.17	90.55	90.56	4,200	90.56
Apr 12, 2013	92.06	92.35	91.96	92.27	4,700	92.27
Apr 11, 2013	91.88	92.49	91.88	92.35	10,000	92.35
Apr 10, 2013	90.77	91.48	90.77	91.47	29,400	91.47
Apr 9, 2013	90.50	90.78	90.25	90.49	4,200	90.49
Apr 8, 2013	90.16	90.16	89.46	89.98	6,100	89.98
Apr 5, 2013	89.83	89.91	89.56	89.91	10,900	89.91
Apr 4, 2013	90.10	90.78	90.10	90.43	20,100	90.43
Apr 3, 2013	90.85	90.85	89.95	90.01	24,200	90.01
Apr 2, 2013	90.33	91.10	90.33	90.88	230,000	90.88
Apr 1, 2013	89.50	89.60	88.90	89.60	20,500	89.60
Mar 28, 2013	88.78	89.45	88.65	89.32	41,600	89.32
Mar 27, 2013	88.15	88.61	87.83	88.61	24,800	88.61
Mar 26, 2013	88.11	88.41	87.89	88.41	299,200	88.41
Mar 25, 2013	87.50	87.74	87.50	87.70	600	87.70
Mar 22, 2013	87.69	87.77	87.49	87.69	3,200	87.69
Mar 21, 2013	87.71	87.88	87.46	87.50	12,800	87.50
Mar 20, 2013	87.90	88.12	87.66	87.94	18,000	87.94
Mar 19, 2013	87.64	87.69	87.07	87.34	141,000	87.34
Mar 18, 2013	87.24	87.71	87.24	87.47	2,500	87.47
Mar 15, 2013	88.12	88.28	87.89	87.89	2,000	87.89
Mar 15, 2013	0.083 Dividend
Mar 14, 2013	88.48	88.49	88.30	88.49	900	88.41
Mar 13, 2013	88.31	88.47	88.22	88.23	3,100	88.15
Mar 12, 2013	88.20	88.31	88.14	88.20	5,100	88.12
Mar 11, 2013	87.46	87.89	87.46	87.78	5,300	87.70
Mar 8, 2013	87.70	87.70	87.07	87.50	21,600	87.42
Mar 7, 2013	87.09	87.19	87.01	87.02	700	86.94
Mar 6, 2013	87.26	87.49	87.01	87.22	5,200	87.14
Mar 5, 2013	86.39	87.06	86.39	87.06	2,800	86.98
Mar 4, 2013	85.81	86.23	85.47	86.23	14,300	86.15
Mar 1, 2013	84.84	85.89	84.66	85.82	9,100	85.74
Feb 28, 2013	85.77	85.81	85.09	85.09	6,400	85.01
Feb 27, 2013	84.16	85.41	84.16	85.16	150,300	85.08
Feb 26, 2013	84.15	84.36	83.59	84.16	275,100	84.08
Feb 25, 2013	85.63	85.68	84.19	84.24	5,000	84.16
Feb 22, 2013	85.14	85.19	84.76	85.19	10,400	85.11
Feb 21, 2013	85.27	85.27	84.28	84.71	11,800	84.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RYH

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P 500 Eq Weight Healthcare (RYH)