$50.47 -0.21 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Jul. 2, 2015 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
7/2/201550.6550.6550.3450.4714,312
7/2/201523.3123.3123.3123.31446
7/1/201550.6250.6850.6250.68419
6/30/201550.3150.3149.9350.128,410
6/30/201523.1123.1123.0923.09800
6/29/201550.5250.5249.9349.939,249
6/29/201522.9822.9822.9822.980
6/26/201551.0951.1451.0051.002,990
6/26/201523.4523.4523.4523.45110
6/25/201551.1951.2850.8150.826,216
6/25/201523.5923.5923.4523.452,702
6/24/201551.6451.6451.2451.316,514
6/24/201523.6223.6523.6223.65305
6/23/201551.4951.6351.4951.63581
6/23/201523.6923.6923.6923.690
6/22/201551.2951.3651.2951.36590
6/22/201523.7423.7423.7223.727,792
6/19/201551.2351.2350.9851.02574
6/19/201523.5123.5123.5123.5132
6/18/201551.0851.4151.0851.41637
6/18/201523.5623.5623.5523.56800
6/17/201551.1351.2351.0551.082,734
6/17/201523.4823.5023.4523.50900
6/16/201551.0251.1751.0251.133,955
6/16/201523.3723.3723.3723.370
6/15/201551.0151.0150.8350.831,981
6/15/201523.4223.4223.3423.341,778
6/12/201550.9750.9750.9650.96800
6/12/201523.5023.5023.4523.452,737
6/11/201551.2551.3751.2551.355,907
6/11/201523.5223.5823.5123.561,334
6/10/201550.7051.1850.5751.182,065
6/10/201523.4323.5023.4223.502,742
6/9/201550.2050.4050.0050.403,856
6/9/201523.3123.3223.3023.302,809
6/8/201550.3850.3850.0750.072,555
6/8/201523.2423.3023.2423.30300
6/5/201550.5450.7450.4750.521,834
6/5/201523.5523.6423.3923.451,982
6/4/201550.2250.2250.1450.14680
6/4/201523.7023.7023.5623.563,261
6/3/201550.4950.7550.4950.703,658
6/3/201523.7523.7723.7423.752,930
6/2/201549.9050.2849.7950.262,647
6/2/201523.8423.8423.7923.802,940
6/1/201549.9750.0849.9650.082,550
6/1/201523.8723.8823.8723.881,109
5/29/201549.9150.1549.9150.012,166
5/29/201523.9323.9323.8523.855,097
5/28/201550.2050.3550.1750.341,364
5/28/201524.0124.0424.0124.04937
5/27/201550.2250.4650.2250.422,473
5/27/201524.0624.0624.0324.03645
5/26/201550.0150.0150.0150.01744
5/26/201524.3124.3123.9723.971,300
5/25/201524.1524.1524.1524.15160
5/22/201550.3750.5950.3750.511,547
5/22/201524.0224.0224.0224.020
5/21/201550.4950.6550.4550.5510,716
5/21/201524.0924.0924.0724.072,160
5/20/201550.7550.7550.5150.691,520
5/20/201524.0924.1224.0924.121,978
5/19/201550.4950.8050.4950.672,101
5/19/201524.0924.0924.0924.09400
5/18/201549.9850.4549.9850.391,451
5/15/201549.9749.9749.9749.97190
5/15/201524.0024.0023.9423.952,858
5/14/201550.2350.2950.2350.29405
5/14/201523.7823.8523.7823.85537
5/13/201549.8750.0149.8749.95760
5/13/201523.7123.7123.7123.71221
5/12/201549.7650.0149.7650.011,883
5/12/201523.6323.6323.6323.63392
5/11/201550.2150.4550.2150.303,179
5/11/201523.8523.8523.8523.85650
5/8/201550.0050.3050.0050.293,021
5/8/201523.9023.9023.9023.90391
5/7/201549.1649.7249.1549.652,236
5/7/201523.6123.7123.6123.712,400
5/6/201549.7949.7949.0049.223,832
5/6/201523.6523.6523.5823.581,485
5/5/201549.6550.0249.5849.581,543
5/5/201523.8523.8523.7223.781,226
5/4/201549.5350.0049.5349.991,728
5/4/201524.0024.0024.0024.001,109
5/1/201549.1449.4849.1449.433,858
5/1/201523.8223.8523.8223.85592
4/30/201549.1249.2448.8548.902,060
4/30/201523.7823.7923.7823.79737
4/29/201548.7249.5048.7249.432,725
4/29/201524.0824.0823.8523.9210,909
4/28/201548.7449.1348.6549.116,978
4/28/201524.1124.1124.0624.101,529
4/27/201549.1949.1948.7948.812,506
4/27/201524.1024.1024.1024.10205
4/24/201549.0249.0648.9449.013,308
4/24/201524.1524.1624.1524.162,544
4/23/201548.6849.2848.6849.192,844
4/23/201524.0424.1324.0024.115,663
4/22/201548.5449.0648.5448.982,243
  • Showing 1-100 of 1,591 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!