$46.46 -0.50 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Jan. 30, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
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
12/11/201423.0523.0523.0523.05222
12/10/201450.6550.6950.0150.0133,427
12/10/201422.8122.8122.8122.8160
12/9/201450.3150.6850.2950.682,657
12/9/201423.0223.0622.9923.0616,775
12/8/201450.6751.0650.6750.902,451
12/8/201423.1823.1823.1823.18647
12/5/201450.5950.8850.5950.752,653
12/5/201423.2323.2323.2023.202,082
12/4/201449.9050.1049.8650.0215,542
12/4/201423.1323.2023.1323.20133,976
12/3/201449.9550.0749.9350.072,115
12/3/201423.1723.2423.1723.24680
12/2/201449.4549.8149.4549.811,342
12/2/201423.1923.2523.1423.241,438
12/1/201449.9449.9449.3049.309,815
12/1/201423.1523.1923.0923.161,725
11/28/201449.6449.6449.6449.640
11/28/201423.2323.4023.2323.357,920
11/27/201423.0423.0423.0423.0465
11/26/201449.6649.6649.6449.64740
11/26/201423.0223.0223.0223.02161
11/25/201449.6849.7449.6649.731,902
11/25/201422.9922.9922.9922.99315
11/24/201449.7449.7449.7149.71813
11/24/201423.0323.0322.9723.033,143
11/21/201449.7249.7249.5549.55943
11/21/201423.0523.0523.0523.05482
11/20/201449.0049.0049.0049.00622
11/20/201423.0223.0422.9723.013,222
11/19/201449.1449.1549.1449.15601
11/19/201422.9923.0522.9923.055,482
11/18/201449.3349.3949.3349.351,600
11/18/201422.9723.0422.9723.042,936
11/17/201449.0249.1248.9849.107,549
  • Showing 1-100 of 1,489 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center