• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    Guggenheim S&P 500 Eq Wt Utilities ETF (RYU)

    -NYSEArca
    69.40 Up 0.77(1.12%) 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 18, 200756.1556.1556.1556.15041.14
    Jan 17, 200756.1556.1556.1556.15041.14
    Jan 16, 200755.8756.2055.8756.1523,40041.14
    Jan 12, 200755.8655.8655.8655.86040.92
    Jan 11, 200755.8655.8655.8655.86040.92
    Jan 10, 200755.8455.8655.8355.8650040.92
    Jan 9, 200756.2356.2356.2356.23041.19
    Jan 8, 200756.2356.2356.2356.23041.19
    Jan 5, 200756.1556.2356.1556.2370041.19
    Jan 4, 200757.1357.1357.1357.1340041.85
    Jan 3, 200757.1357.1357.1357.13041.85
    Dec 29, 200657.1357.1357.1357.13041.85
    Dec 28, 200657.1357.1357.1357.13041.85
    Dec 27, 200657.1357.1357.1357.13041.85
    Dec 27, 20060.277 Dividend
    Dec 26, 200657.1357.1357.1357.1310041.65
    Dec 22, 200656.8856.8856.8856.8810041.47
    Dec 21, 200657.1157.1156.9956.9940041.55
    Dec 20, 200657.0857.0957.0457.051,30041.59
    Dec 19, 200657.1357.1357.1357.13041.65
    Dec 18, 200657.1357.1357.1357.13041.65
    Dec 15, 200657.1357.1357.1357.13041.65
    Dec 14, 200657.1357.1357.1357.13041.65
    Dec 13, 200657.0157.1857.0157.135,90041.65
    Dec 12, 200656.8356.8356.8356.83041.43
    Dec 11, 200656.8356.8356.8356.83041.43
    Dec 8, 200656.8356.8356.8356.83041.43
    Dec 7, 200656.8356.8356.8356.83041.43
    Dec 6, 200656.9056.9356.8356.8394,10041.43
    Dec 5, 200655.3555.3555.3555.35040.35
    Dec 4, 200655.3555.3555.3555.35040.35
    Dec 1, 200655.3555.3555.3555.35040.35
    Nov 30, 200655.3555.3555.3555.35040.35
    Nov 29, 200655.3555.3555.3555.35040.35
    Nov 28, 200655.3555.3555.3555.35040.35
    Nov 27, 200655.3555.3555.3555.35040.35
    Nov 24, 200655.3555.3555.3555.3520040.35
    Nov 22, 200655.4055.4455.4055.4240,50040.40
    Nov 21, 200655.3855.3955.3855.3930040.38
    Nov 20, 200655.1455.1455.1455.14040.20
    Nov 17, 200655.1455.1455.1455.14040.20
    Nov 16, 200655.1455.1455.1455.14040.20
    Nov 15, 200655.1455.1455.1455.14040.20
    Nov 14, 200655.1455.1455.1455.1410040.20
    Nov 13, 200655.3055.3055.2855.2865,00040.30
    Nov 10, 200655.0655.0655.0655.0610040.14
    Nov 9, 200654.7154.7154.7154.71039.89
    Nov 8, 200654.7154.7154.7154.71039.89
    Nov 7, 200654.7054.7154.7054.712,00039.89
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.