ELEMENTS Rogers Intl Commodity ETN $8.69

up +0.01


17/4/2014 04:15 PM  |  NYSEARCA : RJI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJI historical data

Date Open High Low Close Volume
4/16/20148.718.748.678.68827,534
4/15/20148.658.688.628.68374,038
4/14/20148.658.688.648.68599,411
4/11/20148.638.648.608.62326,932
4/10/20148.648.658.628.64214,252
4/9/20148.658.658.608.64664,911
4/8/20148.548.618.538.591,400,810
4/7/20148.518.548.498.52276,389
4/4/20148.548.558.518.52507,104
4/3/20148.458.528.458.52233,824
4/2/20148.488.508.448.44179,519
4/1/20148.558.658.488.48336,901
3/31/20148.568.588.508.56284,443
3/28/20148.658.668.558.55292,006
3/27/20148.538.578.518.55198,147
3/26/20148.528.638.478.50363,616
3/25/20148.528.538.498.51557,741
3/24/20148.488.508.468.48300,684
3/21/20148.498.518.468.48287,953
3/20/20148.518.538.458.48393,901
3/19/20148.498.558.488.53402,495
3/18/20148.488.548.478.54292,536
3/17/20148.498.528.478.48439,015
3/14/20148.528.558.518.55500,811
3/13/20148.538.548.498.49354,867
3/12/20148.498.558.498.53302,567
3/11/20148.588.588.528.54349,945
3/10/20148.558.598.548.55803,282
3/7/20148.638.638.608.62476,327
3/6/20148.588.648.578.64343,371
3/5/20148.598.618.408.56445,389
3/4/20148.558.638.408.60421,229
3/3/20148.608.638.578.602,406,910
2/28/20148.468.518.448.505,239,660
2/27/20148.458.498.458.46163,654
2/26/20148.458.508.458.48373,331
2/25/20148.478.518.458.50541,395
2/24/20148.498.558.488.52259,466
2/21/20148.498.518.468.50277,989
2/20/20148.498.558.458.49522,701
2/19/20148.478.528.478.50268,718
2/18/20148.438.498.418.48453,363
2/14/20148.328.358.318.35650,615
2/13/20148.258.328.258.301,794,530
2/12/20148.288.328.278.281,690,010
2/11/20148.228.258.208.24262,513
2/10/20148.248.248.208.20306,066
2/7/20148.198.238.178.22298,159
2/6/20148.178.188.148.15258,914
2/5/20148.118.138.098.11950,886
2/4/20148.068.108.048.09430,550
2/3/20148.048.088.038.04331,000
1/31/20148.078.088.038.04642,129
1/30/20148.098.128.078.07426,197
1/29/20148.068.118.038.101,100,750
1/28/20148.078.098.058.09450,095
1/27/20148.098.108.028.03391,463
1/24/20148.098.128.078.12783,651
1/23/20148.128.158.088.10397,458
1/22/20148.078.118.068.09678,192
1/21/20148.068.078.038.05518,797
1/17/20148.048.058.028.03298,715
1/16/20148.048.058.018.01488,143
1/15/20147.998.037.978.011,161,650
1/14/20147.968.007.907.97842,074
1/13/20147.967.997.957.96374,431
1/10/20147.927.987.927.96522,460
1/9/20147.958.087.887.90489,369
1/8/20148.008.027.937.941,304,960
1/7/20148.028.048.018.01384,642
1/6/20148.048.048.008.03377,469
1/3/20148.048.068.018.02480,459
1/2/20148.148.148.058.05678,663
12/31/20138.178.208.158.171,267,960
12/30/20138.248.268.218.231,422,650
12/27/20138.398.398.258.281,931,320
12/26/20138.218.278.218.25926,592
12/24/20138.248.258.228.25634,237
12/23/20138.248.248.198.221,223,760
12/20/20138.208.248.208.22909,446
12/19/20138.148.208.138.181,008,670
12/18/20138.138.208.138.13897,825
12/17/20138.138.168.108.121,685,320
12/16/20138.178.198.158.17704,703
12/13/20138.128.168.078.15972,642
12/12/20138.188.208.158.15766,629
12/11/20138.198.218.178.191,163,490
12/10/20138.198.218.178.191,263,660
12/9/20138.178.198.158.151,354,840
12/6/20138.168.178.148.171,982,390
12/5/20138.128.168.128.121,090,510
12/4/20138.148.178.118.162,819,380
12/3/20138.038.118.038.10780,066
12/2/20138.038.078.028.04753,468
11/29/20138.008.088.008.06129,811
11/27/20138.048.048.008.03780,706
11/26/20138.068.088.028.041,064,300
11/25/20138.018.088.008.05478,050
11/22/20138.088.088.028.07603,293
11/21/20138.008.067.998.06571,060
Trading Center