$51.12 +0.31 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Jul. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
7/27/201551.1351.1350.7150.811,045
7/24/201551.6451.6451.6451.64355
7/24/201523.7123.7123.7023.701,030
7/23/201552.1852.2751.6851.745,577
7/23/201523.8223.8223.7923.794,796
7/22/201551.9151.9151.9151.91380
7/22/201523.8223.8223.8223.82257
7/21/201552.1052.1051.7551.852,510
7/21/201524.0024.0023.9723.974,272
7/20/201551.8552.0351.8551.991,889
7/20/201524.0124.0124.0124.011,500
7/17/201551.7651.8551.7351.821,345
7/17/201523.9723.9723.9723.97123
7/16/201551.8751.9251.8751.912,084
7/16/201523.9924.0023.9924.002,200
7/15/201551.4951.5551.4051.401,440
7/15/201523.8523.8523.8523.85251
7/14/201551.0351.1551.0351.141,455
7/14/201523.7223.7223.7223.720
7/13/201550.6750.9050.6750.841,371
7/13/201523.6223.6223.6223.620
7/10/201550.2350.4150.0650.319,458
7/10/201523.5423.5423.5423.541,077
7/9/201549.7049.7849.6449.781,151
7/9/201523.3623.3623.3423.34415
7/8/201549.6249.6849.3549.352,979
7/8/201523.3623.3623.2723.271,322
7/7/201549.4650.1949.4650.191,215
7/7/201523.4123.5223.4123.52290
7/6/201549.8450.1749.8450.106,684
7/6/201523.3123.3123.2623.26404
7/3/201523.3723.3723.3723.37339
7/2/201550.6550.6550.3450.4714,312
7/2/201523.3123.3123.3123.31446
7/1/201550.6250.6850.6250.68419
6/30/201550.3150.3149.9350.128,410
6/30/201523.1123.1123.0923.09800
6/29/201550.5250.5249.9349.939,249
6/29/201522.9822.9822.9822.980
6/26/201551.0951.1451.0051.002,990
6/26/201523.4523.4523.4523.45110
6/25/201551.1951.2850.8150.826,216
6/25/201523.5923.5923.4523.452,702
6/24/201551.6451.6451.2451.316,514
6/24/201523.6223.6523.6223.65305
6/23/201551.4951.6351.4951.63581
6/23/201523.6923.6923.6923.690
6/22/201551.2951.3651.2951.36590
6/22/201523.7423.7423.7223.727,792
6/19/201551.2351.2350.9851.02574
6/19/201523.5123.5123.5123.5132
6/18/201551.0851.4151.0851.41637
6/18/201523.5623.5623.5523.56800
6/17/201551.1351.2351.0551.082,734
6/17/201523.4823.5023.4523.50900
6/16/201551.0251.1751.0251.133,955
6/16/201523.3723.3723.3723.370
6/15/201551.0151.0150.8350.831,981
6/15/201523.4223.4223.3423.341,778
6/12/201550.9750.9750.9650.96800
6/12/201523.5023.5023.4523.452,737
6/11/201551.2551.3751.2551.355,907
6/11/201523.5223.5823.5123.561,334
6/10/201550.7051.1850.5751.182,065
6/10/201523.4323.5023.4223.502,742
6/9/201550.2050.4050.0050.403,856
6/9/201523.3123.3223.3023.302,809
6/8/201550.3850.3850.0750.072,555
6/8/201523.2423.3023.2423.30300
6/5/201550.5450.7450.4750.521,834
6/5/201523.5523.6423.3923.451,982
6/4/201550.2250.2250.1450.14680
6/4/201523.7023.7023.5623.563,261
6/3/201550.4950.7550.4950.703,658
6/3/201523.7523.7723.7423.752,930
6/2/201549.9050.2849.7950.262,647
6/2/201523.8423.8423.7923.802,940
6/1/201549.9750.0849.9650.082,550
6/1/201523.8723.8823.8723.881,109
5/29/201549.9150.1549.9150.012,166
5/29/201523.9323.9323.8523.855,097
5/28/201550.2050.3550.1750.341,364
5/28/201524.0124.0424.0124.04937
5/27/201550.2250.4650.2250.422,473
5/27/201524.0624.0624.0324.03645
5/26/201550.0150.0150.0150.01744
5/26/201524.3124.3123.9723.971,300
5/25/201524.1524.1524.1524.15160
5/22/201550.3750.5950.3750.511,547
5/22/201524.0224.0224.0224.020
5/21/201550.4950.6550.4550.5510,716
5/21/201524.0924.0924.0724.072,160
5/20/201550.7550.7550.5150.691,520
5/20/201524.0924.1224.0924.121,978
5/19/201550.4950.8050.4950.672,101
5/19/201524.0924.0924.0924.09400
5/18/201549.9850.4549.9850.391,451
5/15/201549.9749.9749.9749.97190
5/15/201524.0024.0023.9423.952,858
5/14/201550.2350.2950.2350.29405
  • Showing 1-100 of 1,607 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!