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

Dow

0.08% Nasdaq

0.11%

Guggenheim S&P 500 Eq Weight Utilities (RYU)

-NYSEArca

65.25 0.27(0.41%) May 23, 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*
Feb 14, 2007	59.30	59.30	59.27	59.27	5,300	48.64
Feb 13, 2007	58.40	58.40	58.40	58.40	0	47.93
Feb 12, 2007	58.36	58.40	58.36	58.40	2,100	47.93
Feb 9, 2007	58.49	58.49	58.49	58.49	100	48.00
Feb 8, 2007	58.66	58.66	58.66	58.66	100	48.14
Feb 7, 2007	58.24	58.41	58.22	58.37	1,400	47.90
Feb 6, 2007	58.15	58.22	58.15	58.22	800	47.78
Feb 5, 2007	57.98	57.98	57.98	57.98	200	47.58
Feb 2, 2007	57.57	57.57	57.55	57.55	300	47.23
Feb 1, 2007	57.40	57.40	57.40	57.40	100	47.11
Jan 31, 2007	57.20	57.20	57.20	57.20	100	46.94
Jan 30, 2007	56.96	56.96	56.96	56.96	0	46.74
Jan 29, 2007	56.96	56.96	56.96	56.96	0	46.74
Jan 26, 2007	56.96	56.96	56.96	56.96	0	46.74
Jan 25, 2007	56.96	56.96	56.96	56.96	0	46.74
Jan 24, 2007	56.78	56.96	56.78	56.96	1,400	46.74
Jan 23, 2007	56.19	56.19	56.19	56.19	0	46.11
Jan 22, 2007	56.19	56.19	56.19	56.19	0	46.11
Jan 19, 2007	56.19	56.19	56.19	56.19	600	46.11
Jan 18, 2007	56.15	56.15	56.15	56.15	0	46.08
Jan 17, 2007	56.15	56.15	56.15	56.15	0	46.08
Jan 16, 2007	55.87	56.20	55.87	56.15	23,400	46.08
Jan 12, 2007	55.86	55.86	55.86	55.86	0	45.84
Jan 11, 2007	55.86	55.86	55.86	55.86	0	45.84
Jan 10, 2007	55.84	55.86	55.83	55.86	500	45.84
Jan 9, 2007	56.23	56.23	56.23	56.23	0	46.14
Jan 8, 2007	56.23	56.23	56.23	56.23	0	46.14
Jan 5, 2007	56.15	56.23	56.15	56.23	700	46.14
Jan 4, 2007	57.13	57.13	57.13	57.13	400	46.88
Jan 3, 2007	57.13	57.13	57.13	57.13	0	46.88
Dec 29, 2006	57.13	57.13	57.13	57.13	0	46.88
Dec 28, 2006	57.13	57.13	57.13	57.13	0	46.88
Dec 27, 2006	57.13	57.13	57.13	57.13	0	46.88
Dec 27, 2006	0.277 Dividend
Dec 26, 2006	57.13	57.13	57.13	57.13	100	46.66
Dec 22, 2006	56.88	56.88	56.88	56.88	100	46.45
Dec 21, 2006	57.11	57.11	56.99	56.99	400	46.54
Dec 20, 2006	57.08	57.09	57.04	57.05	1,300	46.59
Dec 19, 2006	57.13	57.13	57.13	57.13	0	46.66
Dec 18, 2006	57.13	57.13	57.13	57.13	0	46.66
Dec 15, 2006	57.13	57.13	57.13	57.13	0	46.66
Dec 14, 2006	57.13	57.13	57.13	57.13	0	46.66
Dec 13, 2006	57.01	57.18	57.01	57.13	5,900	46.66
Dec 12, 2006	56.83	56.83	56.83	56.83	0	46.41
Dec 11, 2006	56.83	56.83	56.83	56.83	0	46.41
Dec 8, 2006	56.83	56.83	56.83	56.83	0	46.41
Dec 7, 2006	56.83	56.83	56.83	56.83	0	46.41
Dec 6, 2006	56.90	56.93	56.83	56.83	94,100	46.41
Dec 5, 2006	55.35	55.35	55.35	55.35	0	45.20
Dec 4, 2006	55.35	55.35	55.35	55.35	0	45.20
Dec 1, 2006	55.35	55.35	55.35	55.35	0	45.20
Nov 30, 2006	55.35	55.35	55.35	55.35	0	45.20
Nov 29, 2006	55.35	55.35	55.35	55.35	0	45.20
Nov 28, 2006	55.35	55.35	55.35	55.35	0	45.20
Nov 27, 2006	55.35	55.35	55.35	55.35	0	45.20
Nov 24, 2006	55.35	55.35	55.35	55.35	200	45.20
Nov 22, 2006	55.40	55.44	55.40	55.42	40,500	45.26
Nov 21, 2006	55.38	55.39	55.38	55.39	300	45.24
Nov 20, 2006	55.14	55.14	55.14	55.14	0	45.03
Nov 17, 2006	55.14	55.14	55.14	55.14	0	45.03
Nov 16, 2006	55.14	55.14	55.14	55.14	0	45.03
Nov 15, 2006	55.14	55.14	55.14	55.14	0	45.03
Nov 14, 2006	55.14	55.14	55.14	55.14	100	45.03
Nov 13, 2006	55.30	55.30	55.28	55.28	65,000	45.15
Nov 10, 2006	55.06	55.06	55.06	55.06	100	44.97
Nov 9, 2006	54.71	54.71	54.71	54.71	0	44.68
Nov 8, 2006	54.71	54.71	54.71	54.71	0	44.68
* 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)