RevenueShares Financials Sector $44.46

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : RWW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
4/16/201444.1844.4644.1844.462,078
4/15/201443.8244.1243.8244.051,829
4/14/201443.9743.9743.4743.671,474
4/11/201443.5043.8543.3943.701,243
4/10/201444.7644.7743.9444.114,279
4/9/201444.6044.7244.6044.711,026
4/8/201444.5544.6844.2144.5626,823
4/7/201444.8244.8244.4944.551,695
4/4/201445.7645.7645.5645.56477
4/3/201445.7645.8445.7345.841,157
4/2/201445.8345.9545.8045.952,032
4/1/201445.8945.9745.8645.961,352
3/31/201445.8345.8445.6345.804,906
3/28/201445.4845.4845.2145.211,900
3/27/201445.5045.5044.8945.112,848
3/26/201446.0446.0445.6745.741,703
3/25/201446.2046.2045.9745.971,515
3/24/201445.9146.0745.9146.073,011
3/21/201446.5746.6446.1646.176,252
3/20/201445.3646.2445.3646.245,703
3/19/201445.4745.4745.0345.374,670
3/18/201445.3345.3445.1345.3410,437
3/17/201445.0545.0845.0045.063,707
3/14/201444.8144.8144.6844.68815
3/13/201445.6845.6844.9144.952,873
3/12/201445.1645.4745.1645.393,070
3/11/201445.9745.9745.9745.97110
3/10/201445.6845.9745.6245.974,732
3/7/201445.9345.9645.9345.96593
3/6/201445.6845.6945.6545.69690
3/5/201444.9045.1844.9045.104,788
3/4/201444.4444.7544.4244.685,548
3/3/201443.8243.8243.7943.792,532
2/28/201444.0244.5344.0244.182,464
2/27/201443.6544.0243.6544.02647
2/26/201443.8143.8143.5543.783,060
2/25/201444.1744.1743.7243.721,720
2/24/201443.6744.2843.6744.239,207
2/21/201443.9043.9043.7543.751,879
2/20/201443.6543.7843.6543.721,518
2/19/201444.1444.1443.4943.491,691
2/18/201444.0944.2544.0444.224,500
2/14/201443.9544.0243.8944.021,924
2/13/201443.6444.0043.5844.005,009
2/12/201444.0444.0443.7543.888,379
2/11/201443.4943.9443.4943.874,264
2/10/201443.4843.4843.2543.361,630
2/7/201443.1243.4343.1243.43986
2/6/201442.3142.7342.3142.73846
2/5/201442.0242.3842.0242.269,927
2/4/201442.1442.4242.1142.112,743
2/3/201443.0543.0542.0942.092,223
1/31/201442.9643.4142.8443.412,448
1/30/201443.2943.6543.1843.591,482
1/29/201443.1543.3842.9542.975,184
1/28/201443.1443.5043.1443.501,172
1/27/201443.3543.3642.6543.134,374
1/24/201443.9743.9743.2443.257,238
1/23/201444.4644.5144.0644.105,345
1/22/201445.2245.2244.9745.073,193
1/21/201445.4245.4244.8145.035,008
1/17/201445.3245.4145.0645.066,426
1/16/201445.5645.5645.2245.335,984
1/15/201445.5245.5845.4345.487,576
1/14/201444.9245.0844.8245.012,458
1/13/201445.3345.3544.6244.624,204
1/10/201445.3445.3845.2045.274,059
1/9/201445.5145.6445.2745.5214,502
1/8/201445.3645.4745.3045.364,654
1/7/201445.4245.4245.0645.163,270
1/6/201445.2645.3945.2645.303,538
1/3/201445.0845.2845.0845.133,018
1/2/201445.0645.0644.9545.022,566
12/31/201345.1945.2045.1345.132,340
12/30/201345.5045.5045.0245.033,317
12/27/201345.1045.1745.0345.063,323
12/26/201345.3045.3045.1745.3018,538
12/24/201345.1045.1345.0945.1313,622
12/23/201345.0145.1444.9945.0526,400
12/20/201345.0545.0544.6344.874,599
12/19/201344.8544.8544.4844.535,775
12/18/201343.5044.4843.4844.481,978
12/17/201343.9843.9843.4943.575,979
12/16/201343.9143.9143.8343.832,852
12/13/201343.7443.7743.5843.595,046
12/12/201343.5043.8343.5043.733,841
12/11/201343.7843.8343.5543.555,896
12/10/201344.2544.2544.2244.231,432
12/9/201344.2344.4344.1344.282,914
12/6/201344.0144.1544.0144.10890
12/5/201343.8243.8343.6043.602,765
12/4/201344.1144.1843.8544.012,900
12/3/201343.8643.8943.7543.75960
12/2/201344.6244.6244.3244.321,158
11/29/201344.6744.6744.6244.62200
11/27/201344.5544.6044.4344.563,447
11/26/201344.5744.5744.5144.51925
11/25/201344.6444.6544.5044.503,500
11/22/201344.2644.4244.2544.4216,019
11/21/201343.9244.1443.9244.142,283
Trading Center