$48.81 -0.24 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Mar. 31, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
3/31/201548.8349.0048.8148.812,985
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
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
  • Showing 1-100 of 1,526 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center