$50.51 -0.04 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

May. 22, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
5/22/201550.3750.5950.3750.511,547
5/22/201524.0724.0724.0724.070
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
4/22/201524.0024.0724.0024.072,528
4/21/201548.6948.6948.6348.671,417
4/21/201524.1424.1524.0724.078,701
4/20/201548.8849.0348.8849.03710
4/20/201524.1524.1524.1124.117,078
4/17/201549.0249.0248.5548.582,087
4/17/201524.1324.1323.9823.983,116
4/16/201549.5349.6149.2549.581,674
4/16/201524.1924.2124.1924.2115,674
4/15/201549.2149.5049.2149.312,711
4/15/201524.3024.3024.2324.232,348
4/14/201549.2549.2549.0449.041,998
4/14/201524.2024.2024.1624.167,222
4/13/201549.2349.4049.1149.113,739
4/13/201525.1525.1524.2524.253,300
4/10/201549.1149.1848.9648.961,607
4/10/201524.2524.2524.2524.256
4/9/201548.8949.0348.8049.03835
4/9/201524.1324.1324.1324.1335
4/8/201548.9949.0948.7748.883,050
4/8/201524.0724.0724.0724.0737
4/7/201548.8048.9648.6248.623,121
4/7/201524.0324.0324.0324.030
4/6/201548.6348.9848.6348.881,184
4/6/201524.1524.1524.1524.151,934
4/2/201548.6348.7748.6348.77620
4/2/201524.0424.0424.0024.001,087
4/1/201548.6048.8048.6048.62838
4/1/201523.9123.9123.9023.901,109
3/31/201548.8349.0048.8148.812,985
3/31/201524.0124.0124.0124.01928
3/30/201549.1449.1448.9849.05831
3/30/201524.1224.1224.1224.121,179
3/27/201548.4848.4848.4848.480
3/27/201523.8923.8923.8923.89921
3/26/201548.1848.5548.1848.482,575
3/26/201523.8523.8623.8023.835,168
3/25/201549.0049.0048.6548.81841
3/25/201524.2924.2924.1224.122,102
3/24/201549.5249.5249.3349.33870
3/24/201524.3724.3724.3024.303,081
3/23/201549.9949.9949.7249.827,587
3/23/201524.3024.3024.3024.30391
3/20/201549.8949.8949.8949.89293
3/20/201524.2524.2524.2024.202,328
3/19/201549.1349.3749.1349.373,033
3/19/201524.1224.1224.0924.123,261
3/18/201549.3149.9949.2049.852,300
3/18/201524.1824.1824.1824.18273
3/17/201549.4249.6049.2849.472,470
3/17/201523.9023.9023.8423.87893
3/16/201549.3749.6849.3749.662,796
3/16/201523.9823.9823.9423.964,060
3/13/201549.5249.5248.7949.281,427
3/13/201523.6823.6823.6223.62842
3/12/201523.8023.8023.8023.80308
  • Showing 1-100 of 1,564 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center