$49.01 -0.18 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Apr. 24, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
4/24/201549.0249.0648.9449.013,308
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
3/11/201548.4848.4848.4748.47524
3/10/201548.5048.5048.1648.161,790
3/10/201523.5723.5823.5523.581,698
3/9/201549.1249.3349.1249.331,674
3/9/201523.7223.8023.7223.792,760
3/6/201549.5049.7949.0249.02962
3/6/201523.8623.8623.8323.833,208
3/5/201549.3149.3449.0349.218,845
3/5/201524.0524.0724.0524.071,389
3/4/201549.3549.3548.9749.071,979
3/4/201523.9423.9523.9423.944,419
3/3/201549.4249.4849.3049.481,484
3/3/201524.0424.0424.0224.033,916
3/2/201549.3449.5749.2449.573,660
3/2/201524.1324.1324.1024.101,402
2/27/201549.4449.4449.3149.312,448
2/27/201524.1524.1624.1324.164,350
2/26/201549.5749.5749.4149.45468
2/26/201524.1024.1424.1024.132,490
2/25/201549.5349.7349.4749.471,030
2/25/201524.3524.3524.1524.159,412
2/24/201549.6449.6449.6449.64163
2/24/201524.2224.2224.2224.221,555
2/23/201549.4349.4349.0149.10562
2/23/201524.0824.0824.0824.0824
2/20/201548.7049.4448.7049.441,621
2/20/201523.9824.0723.9824.071,689
2/19/201548.9449.2548.9348.944,103
2/19/201524.9424.9424.0324.068,080
2/18/201549.3949.3949.2149.29847
2/18/201524.1824.1823.9724.096,902
2/17/201549.3349.6749.2349.411,331
2/17/201523.8924.0023.8923.965,393
2/13/201549.3149.5049.1449.232,400
2/13/201523.9923.9923.8823.885,231
2/12/201549.3349.3349.2049.221,130
2/12/201523.9523.9923.9523.993,206
2/11/201548.7048.9248.6848.921,550
2/11/201524.0024.0023.8423.873,535
2/10/201548.9648.9648.4248.789,136
  • Showing 1-100 of 1,544 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center