REVENUESHARES FINANCIALS SECTO $39.08

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : RWW  |  Industries :
Type:

RWW historical data

Date Open High Low Close Volume
5/24/2013 38.95 39.20 38.95 39.08 27
5/23/2013 38.84 39.31 38.65 39.15 86
5/22/2013 40.00 40.32 39.42 39.42 28
5/21/2013 39.97 39.97 39.73 39.87 23
5/20/2013 39.63 39.96 39.62 39.96 19
5/17/2013 39.48 39.75 39.48 39.75 100
5/16/2013 39.36 39.44 39.12 39.14 30
5/15/2013 39.17 39.45 39.17 39.45 9
5/14/2013 38.99 39.01 38.97 38.97 7
5/13/2013 38.33 38.49 38.33 38.41 8
5/10/2013 38.13 38.32 38.10 38.28 64
5/9/2013 38.48 38.48 38.16 38.16 30
5/8/2013 38.17 38.52 38.17 38.45 6
5/7/2013 38.09 38.19 38.00 38.15 16
5/6/2013 37.69 37.98 37.69 37.93 28
5/3/2013 37.50 37.68 37.50 37.68 26
5/2/2013 36.73 37.04 36.73 36.98 45
5/1/2013 36.44 36.90 36.44 36.51 14
4/30/2013 36.24 36.87 36.24 36.84 17
4/29/2013 36.80 36.86 36.73 36.86 22
4/26/2013 36.12 36.76 36.12 36.76 39
4/25/2013 36.72 37.01 36.72 36.93 7
4/24/2013 36.44 36.62 36.38 36.62 32
4/23/2013 35.88 36.35 35.88 36.35 46
4/22/2013 35.54 35.60 35.14 35.48 26
4/19/2013 35.10 35.36 35.10 35.33 20
4/18/2013 35.51 35.51 34.98 35.07 23
4/17/2013 35.85 35.85 35.31 35.36 112
4/16/2013 35.83 36.06 35.70 35.95 56
4/15/2013 36.42 36.42 35.71 35.71 67
4/12/2013 36.20 36.31 36.14 36.31 8
4/11/2013 36.50 36.72 36.50 36.72 36
4/10/2013 35.89 36.50 35.89 36.45 51
4/9/2013 35.92 36.10 35.92 36.07 12
4/8/2013 35.36 35.76 35.36 35.68 31
4/5/2013 35.58 35.58 35.35 35.40 5
4/4/2013 35.48 35.78 35.41 35.63 90
4/3/2013 36.08 36.08 35.32 35.55 151
4/2/2013 36.47 36.47 36.11 36.17 17
4/1/2013 36.36 36.36 35.88 35.88 35
3/28/2013 36.12 36.17 35.94 36.17 27
3/27/2013 36.74 36.74 36.02 36.15 18
3/26/2013 36.17 36.24 36.06 36.24 72
3/25/2013 35.98 35.98 35.88 35.91 15
3/22/2013 36.22 36.24 36.07 36.10 51
3/21/2013 35.54 36.34 35.54 35.94 13
3/20/2013 36.30 36.48 36.30 36.48 51
3/19/2013 36.53 36.53 36.07 36.11 26
3/18/2013 36.63 36.64 33.01 36.33 71
3/15/2013 36.65 36.78 36.53 36.76 20
3/14/2013 37.00 37.00 36.55 36.56 67
3/13/2013 36.27 36.45 36.20 36.40 26
3/12/2013 37.04 37.04 36.21 36.33 91
3/11/2013 36.40 36.70 36.19 36.50 371
3/8/2013 36.12 36.23 35.93 36.19 22
3/7/2013 35.75 35.95 35.75 35.95 34
3/6/2013 35.50 35.72 35.02 35.41 39
3/5/2013 35.44 35.61 35.28 35.34 73
3/4/2013 34.68 35.01 34.62 35.00 49
3/1/2013 34.30 34.82 34.30 34.82 12
2/28/2013 35.09 35.09 34.68 34.68 60
2/27/2013 34.40 34.68 34.40 34.68 26
2/26/2013 33.98 33.98 33.98 33.98 0
2/25/2013 35.50 35.50 33.98 33.98 24
2/22/2013 35.05 35.05 34.76 34.94 74
2/21/2013 35.35 35.35 34.36 34.60 96
2/20/2013 35.90 35.90 34.92 34.96 88
2/19/2013 35.32 35.54 35.32 35.47 81
2/15/2013 35.25 35.27 35.06 35.06 40
2/14/2013 35.47 35.47 35.00 35.24 27
2/13/2013 35.58 35.58 35.11 35.11 314
2/12/2013 34.95 35.28 34.92 35.24 39
2/11/2013 35.25 35.25 34.70 34.90 13
2/8/2013 34.67 34.67 34.67 34.67 0
2/7/2013 34.75 34.75 34.43 34.67 17
2/6/2013 34.85 34.85 34.73 34.73 35
2/5/2013 34.63 34.92 34.63 34.85 48
2/4/2013 34.52 34.59 34.41 34.45 18
2/1/2013 35.54 35.54 34.56 34.87 31
1/31/2013 34.40 34.41 34.20 34.30 9
1/30/2013 34.50 34.50 34.23 34.35 25
1/29/2013 34.39 34.46 34.31 34.46 100
1/28/2013 34.25 34.43 34.25 34.39 64
1/25/2013 35.89 35.89 34.32 34.44 34
1/24/2013 34.36 34.36 34.28 34.28 5
1/23/2013 33.92 34.06 33.89 34.06 43
1/22/2013 33.74 34.03 33.74 34.03 14
1/18/2013 33.51 33.68 33.43 33.68 20
1/17/2013 33.72 33.72 33.50 33.72 64
1/16/2013 33.47 33.71 33.47 33.67 31
1/15/2013 33.30 33.60 33.22 33.59 71
1/14/2013 33.53 33.53 33.20 33.42 88
1/11/2013 33.67 33.67 33.41 33.49 123
1/10/2013 33.42 33.69 33.38 33.66 56
1/9/2013 33.34 33.51 33.14 33.14 94
1/8/2013 33.33 33.33 33.12 33.23 103
1/7/2013 33.39 33.39 33.19 33.33 41
1/4/2013 33.20 33.57 33.20 33.55 94
1/3/2013 33.00 33.17 32.90 33.03 75
1/2/2013 32.90 33.00 32.83 33.00 85
Marketplace
Trading Center