$46.52 -0.20 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Oct. 22, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
10/22/201446.8946.8946.4646.526,461
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
9/15/201447.9948.0847.9648.087,311
9/15/201422.0022.0022.0022.00110
9/12/201448.0248.1547.9048.035,163
9/12/201422.0022.0022.0022.00356
9/11/201447.7247.9447.7247.921,242
9/11/201422.1022.1022.0822.08915
9/10/201447.7947.7947.7947.79143
9/10/201422.0922.1022.0822.10567
9/9/201447.6547.6947.6047.691,240
9/9/201422.1622.1722.1622.171,540
9/8/201448.0048.0447.9847.98413
9/8/201422.1822.1822.1222.12775
9/5/201447.9947.9947.7247.72521
9/5/201422.1722.1922.1722.197,415
9/4/201448.1448.3047.9747.974,313
9/4/201422.1422.1422.1422.14166
9/3/201448.2248.2247.8647.967,082
9/3/201422.2222.2222.2022.202,595
9/2/201448.0548.0847.8248.081,694
9/2/201422.1322.1322.0422.0411,768
8/29/201448.1748.1747.6947.801,652
8/29/201422.0222.0222.0222.02382
8/28/201447.7247.7247.5247.56662
8/28/201422.0322.0522.0322.052,434
8/27/201447.9047.9047.8247.82503
8/27/201422.0122.0122.0122.010
8/26/201447.7848.0047.7847.832,952
8/26/201422.0522.0522.0522.05896
8/25/201447.6247.9347.6247.779,127
8/25/201422.0122.0522.0122.051,113
8/22/201447.4847.4847.3247.321,596
8/22/201421.9921.9921.9421.94522
8/21/201447.0247.5046.9747.442,187
8/21/201421.9921.9921.9521.999,030
8/20/201446.7246.8746.7246.822,424
8/20/201421.8921.8921.8921.890
8/19/201446.8546.8646.7746.774,490
8/19/201421.8421.8421.8421.8432
8/18/201445.8246.5745.8246.512,810
8/18/201421.7121.7121.7121.710
8/15/201446.1046.1746.1046.162,007
8/15/201421.6321.6321.6321.630
8/14/201446.2546.3546.2346.354,267
8/14/201421.6221.6221.6221.620
8/13/201445.8245.8245.8245.820
8/13/201421.4821.4821.4821.480
8/12/201446.1846.1845.7945.821,654
8/12/201421.4221.4221.4221.420
  • Showing 1-100 of 1,420 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center