RevenueShares Shs Financials Sector Fund $46.85

down -0.13


25/7/2014 09:30 AM  |  NYSEARCA : RWW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
7/24/201446.9847.0346.9846.98913
7/23/201446.7146.9146.7146.882,211
7/23/201421.7621.7721.7221.771,838
7/22/201446.7946.8346.7146.711,438
7/22/201421.7721.7721.7721.77500
7/21/201446.5446.5446.5446.541,092
7/21/201421.6221.6221.6221.628
7/18/201446.6346.7746.6346.771,013
7/18/201421.6621.6621.6621.660
7/17/201446.9046.9046.5646.562,480
7/17/201421.6321.6321.6321.631,089
7/16/201447.1847.1846.9446.95856
7/16/201421.6721.6721.6721.670
7/15/201447.0247.0546.9646.96799
7/15/201421.6021.6021.6021.600
7/14/201446.8046.8046.6646.732,561
7/14/201421.7121.7121.6921.69335
7/11/201446.2146.2946.2146.28683
7/11/201421.6221.6421.6221.641,719
7/10/201446.2546.3246.2046.284,799
7/10/201421.5321.5321.5321.53182
7/9/201446.6146.6246.4846.493,925
7/9/201421.5621.5621.5621.560
7/8/201446.5546.6346.4046.483,428
7/8/201421.6321.6321.6321.63288
7/7/201447.1947.1946.8146.872,432
7/7/201421.6021.6021.6021.603
7/4/201421.6721.6721.6721.67500
7/3/201446.9747.2246.9747.22648
7/3/201421.6621.6621.6621.66200
7/2/201447.0047.0046.8446.841,687
7/2/201421.6321.6321.6221.626,050
7/1/201446.8647.0946.7047.091,040
6/30/201446.7746.8046.5446.543,277
6/30/201421.6321.6321.6221.6216,811
6/27/201446.4946.5946.4346.591,127
6/27/201421.4921.5621.4921.562,934
6/26/201446.4946.4946.2446.451,628
6/26/201421.5121.5121.5121.51275
6/25/201446.6246.6846.6246.681,163
6/25/201421.4921.5321.4521.539,188
6/24/201446.7946.9846.5846.582,571
6/24/201421.6321.6321.6321.630
6/23/201421.6921.6921.6921.69325
6/20/201446.9146.9146.8046.84912
6/19/201446.6246.6346.6246.63414
6/19/201421.7921.7921.7621.765,196
6/18/201446.4446.7746.3846.771,498
6/18/201421.6321.6321.6321.63200
6/17/201446.4746.4846.4746.48408
6/17/201421.6321.6321.6321.63465
6/16/201446.0046.0446.0046.044,138
6/16/201421.6021.6021.6021.600
6/13/201446.2246.2246.1646.161,493
6/13/201421.6021.6021.6021.602,020
6/12/201446.4746.4746.1946.201,526
6/12/201421.5621.5621.5621.56829
6/11/201446.5646.5646.4846.481,301
6/11/201421.5821.5821.5821.580
6/10/201446.8546.8646.7246.863,622
6/10/201421.6321.6321.6321.630
6/9/201446.6946.8246.6846.762,373
6/9/201421.7121.7121.7121.71695
6/6/201446.6346.6346.6046.605,467
6/6/201421.7421.7421.7321.73985
6/5/201446.0146.2346.0146.23599
6/5/201421.6621.6621.6621.660
6/4/201445.8545.9445.8545.932,370
6/4/201421.6121.6621.6021.661,365
6/3/201445.4345.7145.4345.712,885
6/3/201421.6221.6421.6221.632,240
6/2/201445.3845.6145.2545.535,115
6/2/201421.5521.5521.5521.55231
5/30/201445.3845.4845.3345.487,464
5/30/201421.5121.5121.5121.510
5/29/201445.2645.3545.2645.352,864
5/29/201421.5121.5121.5121.51100
5/28/201445.3345.3345.2645.30823
5/28/201421.5121.5121.5121.51275
5/27/201445.4145.4145.2845.333,600
5/26/201421.4821.4821.4821.480
5/23/201444.9244.9244.8344.833,822
5/23/201421.4721.4821.4721.48472
5/22/201444.8444.8544.8044.801,321
5/22/201421.3421.3421.3421.340
5/21/201444.3844.8244.3844.703,774
5/21/201421.3521.3521.3521.350
5/20/201444.4644.4644.2244.304,736
5/20/201421.3521.3521.3521.35470
5/19/201444.3944.4944.3844.492,390
5/16/201444.2544.2644.1544.262,479
5/16/201421.4121.4121.4121.41158
5/15/201444.8444.8444.0044.221,798
5/15/201421.4021.4121.4021.411,096
5/13/201445.3945.3945.1845.185,454
5/13/201421.3621.3621.3621.36184
5/12/201445.1545.1645.1145.152,082
5/12/201421.2921.2921.2921.290
5/8/201444.8245.0144.6544.839,885
5/8/201421.4121.4121.3621.366,275
Trading Center