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

Dow

0.06% Nasdaq

0.01%

Guggenheim S&P 500 Eq Weight Utilities (RYU)

-NYSEArca

64.79 0.46(0.70%) 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	65.12	65.12	64.60	64.79	25,400	64.79
May 23, 2013	65.27	65.48	64.42	65.25	16,700	65.25
May 22, 2013	66.82	67.18	65.52	65.52	7,100	65.52
May 21, 2013	66.83	66.83	66.39	66.79	3,700	66.79
May 20, 2013	66.92	66.92	66.64	66.69	5,700	66.69
May 17, 2013	67.00	67.00	66.52	66.57	4,600	66.57
May 16, 2013	66.87	66.87	66.45	66.56	7,900	66.56
May 15, 2013	66.47	67.13	66.06	66.79	15,800	66.79
May 14, 2013	66.00	66.40	65.71	66.17	6,200	66.17
May 13, 2013	65.99	65.99	65.57	65.61	12,200	65.61
May 10, 2013	65.87	65.95	65.50	65.95	10,500	65.95
May 9, 2013	66.60	66.72	65.54	65.66	36,400	65.66
May 8, 2013	67.10	67.21	66.60	66.85	11,400	66.85
May 7, 2013	66.89	67.10	66.81	67.04	20,600	67.04
May 6, 2013	67.39	67.39	66.60	66.64	9,400	66.64
May 3, 2013	67.63	67.74	67.27	67.34	40,100	67.34
May 2, 2013	67.48	67.48	67.00	67.28	20,400	67.28
May 1, 2013	68.17	68.17	67.40	67.40	35,700	67.40
Apr 30, 2013	68.18	68.18	67.71	68.11	17,200	68.11
Apr 29, 2013	67.94	67.99	67.46	67.88	23,200	67.88
Apr 26, 2013	67.49	67.62	67.28	67.40	5,200	67.40
Apr 25, 2013	67.54	67.64	67.26	67.45	24,600	67.45
Apr 24, 2013	67.39	67.39	66.60	67.13	15,200	67.13
Apr 23, 2013	67.44	67.44	66.66	67.03	11,100	67.03
Apr 22, 2013	67.12	68.20	66.53	66.77	10,300	66.77
Apr 19, 2013	66.10	66.49	66.10	66.40	4,500	66.40
Apr 18, 2013	65.58	65.89	65.58	65.89	8,800	65.89
Apr 17, 2013	65.85	65.85	65.20	65.61	1,900	65.61
Apr 16, 2013	66.06	66.06	65.42	65.96	4,000	65.96
Apr 15, 2013	66.64	66.64	65.39	65.42	12,000	65.42
Apr 12, 2013	65.71	66.18	65.71	66.16	17,700	66.16
Apr 11, 2013	65.82	66.08	65.79	66.02	9,600	66.02
Apr 10, 2013	65.21	65.90	65.21	65.77	13,500	65.77
Apr 9, 2013	65.46	65.46	65.06	65.21	14,500	65.21
Apr 8, 2013	64.89	65.18	64.60	65.18	20,300	65.18
Apr 5, 2013	64.01	64.81	64.01	64.79	58,100	64.79
Apr 4, 2013	64.35	64.48	64.26	64.46	10,100	64.46
Apr 3, 2013	63.98	64.12	63.73	63.80	5,300	63.80
Apr 2, 2013	64.01	64.22	63.84	63.98	9,100	63.98
Apr 1, 2013	63.92	63.92	63.59	63.77	18,500	63.77
Mar 28, 2013	63.19	63.91	63.18	63.89	55,600	63.89
Mar 27, 2013	63.04	63.04	62.76	63.00	2,300	63.00
Mar 26, 2013	62.87	62.94	62.58	62.94	5,900	62.94
Mar 25, 2013	62.62	63.00	62.25	62.50	6,500	62.50
Mar 22, 2013	62.78	62.80	62.50	62.56	7,500	62.56
Mar 21, 2013	62.85	62.85	62.40	62.41	28,900	62.41
Mar 20, 2013	62.49	62.78	62.49	62.69	3,100	62.69
Mar 19, 2013	62.36	62.58	62.07	62.39	4,200	62.39
Mar 18, 2013	61.93	62.51	61.93	62.34	4,200	62.34
Mar 15, 2013	62.90	62.90	62.21	62.54	12,400	62.54
Mar 15, 2013	0.488 Dividend
Mar 14, 2013	62.73	62.76	62.64	62.74	3,700	62.25
Mar 13, 2013	63.05	63.05	62.44	62.70	2,700	62.21
Mar 12, 2013	63.03	63.03	62.38	62.39	3,000	61.90
Mar 11, 2013	62.95	62.95	62.55	62.59	1,500	62.10
Mar 8, 2013	63.17	63.17	62.17	62.38	2,400	61.89
Mar 7, 2013	62.78	62.78	62.22	62.33	5,400	61.85
Mar 6, 2013	62.61	62.61	62.43	62.43	2,400	61.94
Mar 5, 2013	62.48	62.61	62.44	62.61	2,900	62.12
Mar 4, 2013	61.51	62.19	61.51	62.08	3,000	61.60
Mar 1, 2013	61.11	61.55	61.08	61.49	28,900	61.01
Feb 28, 2013	61.27	61.64	61.25	61.48	3,000	61.00
Feb 27, 2013	60.79	61.25	60.79	61.25	9,600	60.77
Feb 26, 2013	60.58	60.58	60.24	60.35	1,500	59.88
Feb 25, 2013	61.40	61.41	60.77	60.77	1,100	60.30
Feb 22, 2013	61.07	61.07	60.61	60.91	4,100	60.44
Feb 21, 2013	60.28	60.39	60.28	60.37	1,100	59.90
* 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 RYU

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P 500 Eq Weight Utilities (RYU)