$49.31 -0.14 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Feb. 27, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
2/26/201549.5749.5749.4149.45468
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
2/10/201523.9023.9823.9023.981,321
2/9/201548.3948.6148.2948.503,483
2/9/201524.1424.1423.7623.767,701
2/6/201548.4948.9448.4948.698,022
2/6/201524.4424.4423.8723.8711,920
2/5/201547.8348.1547.8348.145,001
2/5/201524.0624.0924.0224.062,305
2/4/201547.6348.0647.6347.822,313
2/4/201524.0324.0823.9624.086,118
2/3/201547.2247.8147.2247.7522,832
2/3/201524.0824.0823.8023.913,367
2/2/201546.5646.5646.3146.42775
2/2/201523.5923.6723.5823.678,940
1/30/201546.3046.7446.3046.462,048
1/30/201523.7523.8523.6623.665,200
1/29/201546.6747.0046.3046.964,414
1/29/201524.1624.1623.7623.848,966
1/28/201547.5447.5546.4046.446,422
1/28/201524.2824.5023.8624.505,691
1/27/201547.5747.7847.4047.541,288
1/27/201524.1024.1023.7823.881,390
1/26/201547.9448.0647.7648.061,833
1/26/201523.8423.8523.7923.843,037
1/23/201548.4148.4147.7647.913,325
1/23/201523.8723.8923.8523.8510,589
1/22/201547.7048.3347.4748.3010,063
1/22/201523.6823.7323.6823.731,490
1/21/201546.9947.3846.9947.232,453
1/21/201523.4723.5623.4723.56108,458
1/20/201547.6047.6046.9747.284,097
1/20/201523.4023.4223.3623.415,536
1/19/201523.3623.3723.3623.362,459
1/16/201546.9147.0246.8547.022,066
1/16/201523.2423.2423.2423.241,158
1/15/201547.4147.4446.7746.822,765
1/15/201523.3323.3323.2023.272,458
1/14/201547.5847.7546.8647.1732,716
1/14/201523.2323.2323.1323.132,749
1/13/201548.6848.6847.9048.206,627
1/13/201523.5023.5023.2223.335,189
1/12/201548.9248.9248.3048.365,143
1/12/201523.2023.2423.2023.24680
1/9/201549.7549.7548.9649.0810,261
1/9/201523.2723.3023.2723.30986
1/8/201549.5249.8049.5249.683,200
1/8/201523.3823.3923.3123.322,523
1/7/201523.0923.1223.0923.121,011
1/6/201549.4949.4948.3548.5223,706
1/5/201550.3450.3449.2849.323,538
1/5/201523.0223.0223.0223.02200
1/2/201550.6250.6250.1650.209,214
1/2/201523.1923.2023.1823.184,718
12/31/201451.1351.2750.6850.685,875
12/31/201423.1223.1223.1223.1250
12/30/201451.1051.3050.8551.302,803
12/30/201423.4123.4123.4023.401,437
12/29/201451.4051.4051.2951.293,084
12/29/201423.5623.5623.5623.562,205
12/26/201451.2151.3551.1551.152,607
12/24/201451.1651.3251.1651.25676
12/24/201423.4023.4423.3523.441,548
12/23/201451.2051.5051.1851.302,488
12/23/201423.4223.4223.3923.392,822
12/22/201450.7350.7350.5650.56946
12/22/201423.4123.4423.4123.443,025
12/19/201450.5950.7550.5350.681,982
12/19/201423.3023.3123.2823.281,871
12/18/201450.0050.5950.0050.5917,023
12/18/201423.0423.1423.0423.143,971
12/17/201448.3548.8447.5248.682,567
12/17/201422.7422.8722.7322.8710,700
12/16/201448.5049.0248.4848.481,674
12/16/201422.2922.7822.2922.74998
12/15/201449.0149.0148.6848.68419
12/15/201422.6622.6622.6622.661,111
12/12/201449.9049.9849.0949.0918,056
12/12/201423.0823.0822.7922.792,338
12/11/201450.1150.6050.1150.311,483
  • Showing 1-100 of 1,505 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center