$50.56 -0.12 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Dec. 22, 2014 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
12/19/201450.5950.7550.5350.681,982
12/19/201423.3023.3123.2823.281,871
12/18/201450.0050.5950.0050.5917,023
12/18/201423.0423.1423.0423.143,971
12/17/201448.3548.8447.5248.682,567
12/17/201422.7422.8722.7322.8710,700
12/16/201448.5049.0248.4848.481,674
12/16/201422.2922.7822.2922.74998
12/15/201449.0149.0148.6848.68419
12/15/201422.6622.6622.6622.661,111
12/12/201449.9049.9849.0949.0918,056
12/12/201423.0823.0822.7922.792,338
12/11/201450.1150.6050.1150.311,483
12/11/201423.0523.0523.0523.05222
12/10/201450.6550.6950.0150.0133,427
12/10/201422.8122.8122.8122.8160
12/9/201450.3150.6850.2950.682,657
12/9/201423.0223.0622.9923.0616,775
12/8/201450.6751.0650.6750.902,451
12/8/201423.1823.1823.1823.18647
12/5/201450.5950.8850.5950.752,653
12/5/201423.2323.2323.2023.202,082
12/4/201449.9050.1049.8650.0215,542
12/4/201423.1323.2023.1323.20133,976
12/3/201449.9550.0749.9350.072,115
12/3/201423.1723.2423.1723.24680
12/2/201449.4549.8149.4549.811,342
12/2/201423.1923.2523.1423.241,438
12/1/201449.9449.9449.3049.309,815
12/1/201423.1523.1923.0923.161,725
11/28/201449.6449.6449.6449.640
11/28/201423.2323.4023.2323.357,920
11/27/201423.0423.0423.0423.0465
11/26/201449.6649.6649.6449.64740
11/26/201423.0223.0223.0223.02161
11/25/201449.6849.7449.6649.731,902
11/25/201422.9922.9922.9922.99315
11/24/201449.7449.7449.7149.71813
11/24/201423.0323.0322.9723.033,143
11/21/201449.7249.7249.5549.55943
11/21/201423.0523.0523.0523.05482
11/20/201449.0049.0049.0049.00622
11/20/201423.0223.0422.9723.013,222
11/19/201449.1449.1549.1449.15601
11/19/201422.9923.0522.9923.055,482
11/18/201449.3349.3949.3349.351,600
11/18/201422.9723.0422.9723.042,936
11/17/201449.0249.1248.9849.107,549
11/17/201423.1023.1022.8422.942,867
11/14/201449.3749.3749.0949.093,626
11/14/201422.9022.9022.8122.874,900
11/13/201449.5749.5749.0949.095,007
11/13/201422.9622.9622.9122.914,300
11/12/201449.3149.3749.2249.37693
11/12/201422.8122.8622.8122.862,181
11/11/201449.6349.6349.3849.381,977
11/11/201422.7922.7922.7922.7970
11/10/201449.3549.5149.2749.512,196
11/10/201422.8722.8722.7922.793,946
11/7/201449.3049.3149.2049.271,409
11/7/201422.7822.7822.7522.784,942
11/6/201449.1649.2148.9349.212,229
11/6/201422.6622.8122.6622.754,299
11/5/201449.2549.2549.0249.206,824
11/5/201422.7622.7722.6922.754,325
11/4/201448.6648.8248.6148.821,663
11/4/201422.5522.6122.5522.61615
11/3/201448.7649.0448.7448.871,308
11/3/201422.5222.5222.5222.52320
10/31/201448.7348.7348.5748.572,075
10/31/201422.5822.5822.5822.58520
10/30/201447.8748.1947.8348.107,574
10/30/201422.3822.3822.3822.3814,165
10/29/201447.8147.9947.7347.937,221
10/29/201422.1822.1822.1822.180
10/28/201447.5647.8047.4947.803,064
10/28/201422.2022.2022.1822.205,270
10/27/201447.0547.2247.0047.191,606
10/27/201422.1722.1722.1222.143,003
10/24/201446.8747.1546.7747.146,683
10/24/201421.9022.0421.9022.042,596
10/23/201446.7447.0546.7346.7618,189
10/23/201421.9721.9821.9521.951,240
10/22/201446.8946.8946.4646.526,461
10/22/201421.9521.9521.9221.93263,696
10/21/201446.3946.7746.3946.722,608
10/21/201421.7021.8021.7021.802,856
10/20/201445.7645.8745.6045.872,588
10/20/201421.6021.6321.6021.633,784
10/17/201445.5045.8845.5045.624,661
10/17/201421.4421.4621.4421.464,672
10/16/201444.9045.0744.9045.06981
10/16/201421.2321.3021.2321.30421
10/15/201445.0045.3144.0145.0236,882
10/15/201421.3321.3321.1021.12870
10/14/201446.1546.2445.8145.861,939
10/14/201421.5621.5621.5621.56116
10/13/201446.2246.4246.1446.271,460
10/10/201446.5046.7545.9446.693,786
10/10/201421.5721.5721.5721.57179
  • Showing 1-100 of 1,463 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center