$49.73 0.00 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
11/25/201449.6849.7449.6649.731,902
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
10/9/201447.4447.4446.7946.853,387
10/9/201421.6021.6021.6021.600
10/8/201446.6947.6246.6847.6014,641
10/8/201421.7621.7621.7621.760
10/7/201447.2147.4646.7646.764,188
10/7/201421.7321.7321.6921.691,430
10/6/201447.9647.9647.7047.738,038
10/6/201421.8121.8221.7621.792,502
10/3/201447.7447.8547.7447.817,659
10/3/201421.7421.7421.7421.743,000
10/2/201447.2047.2846.9447.281,646
10/2/201421.5421.5421.5421.54100
10/1/201447.2547.2547.0547.05766
10/1/201421.6921.6921.6521.651,866
9/30/201447.9147.9147.8947.89305
9/30/201421.7421.7421.7021.732,606
9/29/201447.7547.9647.6247.882,133
9/29/201421.6821.6821.6821.68224
9/26/201447.7348.0947.7348.09760
9/26/201421.6721.7521.6721.751,117
9/25/201448.4648.4647.7347.731,387
9/25/201421.7321.7321.6721.672,055
9/24/201448.1048.5148.1048.477,946
9/24/201421.8721.9521.8721.955,356
9/23/201448.5348.5348.1048.102,821
9/23/201421.9421.9421.9121.911,950
9/22/201448.8148.8148.4848.556,285
9/22/201422.0022.0222.0022.021,060
9/19/201449.3249.3248.8548.894,743
9/19/201422.1122.1122.0922.0917,595
9/18/201448.6749.0648.6748.995,051
9/18/201422.0322.0322.0322.03500
9/17/201448.3248.4748.3248.475,143
9/17/201422.0322.0722.0322.07794
9/16/201448.1648.2548.1648.222,884
9/16/201422.0122.0722.0122.072,365
  • Showing 1-100 of 1,444 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center