$48.89 -0.10 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Sep. 19, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
9/19/201449.3249.3248.8548.894,743
9/19/201422.1122.1122.0922.0917,595
9/18/201448.6749.0648.6748.995,051
9/18/201422.0322.0322.0322.03500
9/17/201448.3248.4748.3248.475,143
9/17/201422.0322.0722.0322.07794
9/16/201448.1648.2548.1648.222,884
9/16/201422.0122.0722.0122.072,365
9/15/201447.9948.0847.9648.087,311
9/15/201422.0022.0022.0022.00110
9/12/201448.0248.1547.9048.035,163
9/12/201422.0022.0022.0022.00356
9/11/201447.7247.9447.7247.921,242
9/11/201422.1022.1022.0822.08915
9/10/201447.7947.7947.7947.79143
9/10/201422.0922.1022.0822.10567
9/9/201447.6547.6947.6047.691,240
9/9/201422.1622.1722.1622.171,540
9/8/201448.0048.0447.9847.98413
9/8/201422.1822.1822.1222.12775
9/5/201447.9947.9947.7247.72521
9/5/201422.1722.1922.1722.197,415
9/4/201448.1448.3047.9747.974,313
9/4/201422.1422.1422.1422.14166
9/3/201448.2248.2247.8647.967,082
9/3/201422.2222.2222.2022.202,595
9/2/201448.0548.0847.8248.081,694
9/2/201422.1322.1322.0422.0411,768
8/29/201448.1748.1747.6947.801,652
8/29/201422.0222.0222.0222.02382
8/28/201447.7247.7247.5247.56662
8/28/201422.0322.0522.0322.052,434
8/27/201447.9047.9047.8247.82503
8/27/201422.0122.0122.0122.010
8/26/201447.7848.0047.7847.832,952
8/26/201422.0522.0522.0522.05896
8/25/201447.6247.9347.6247.779,127
8/25/201422.0122.0522.0122.051,113
8/22/201447.4847.4847.3247.321,596
8/22/201421.9921.9921.9421.94522
8/21/201447.0247.5046.9747.442,187
8/21/201421.9921.9921.9521.999,030
8/20/201446.7246.8746.7246.822,424
8/20/201421.8921.8921.8921.890
8/19/201446.8546.8646.7746.774,490
8/19/201421.8421.8421.8421.8432
8/18/201445.8246.5745.8246.512,810
8/18/201421.7121.7121.7121.710
8/15/201446.1046.1746.1046.162,007
8/15/201421.6321.6321.6321.630
8/14/201446.2546.3546.2346.354,267
8/14/201421.6221.6221.6221.620
8/13/201445.8245.8245.8245.820
8/13/201421.4821.4821.4821.480
8/12/201446.1846.1845.7945.821,654
8/12/201421.4221.4221.4221.420
8/11/201445.6845.7945.6245.7117,870
8/11/201421.4021.4021.4021.400
8/8/201445.0645.6145.0445.6124,770
8/8/201421.3021.3021.3021.300
8/7/201445.3545.3545.0945.1822,007
8/7/201421.2721.2821.2021.2027,447
8/6/201445.2645.4545.2645.361,104
8/6/201421.2321.2521.2321.253,332
8/5/201445.2545.5045.0845.081,619
8/5/201421.2421.2421.2421.240
8/4/201445.3745.3745.2645.359,734
8/1/201445.3745.5645.1045.291,845
8/1/201421.3521.3521.3521.351,839
7/31/201446.2546.2745.6945.691,706
7/31/201421.6121.6121.5021.50820
7/30/201446.6246.6246.2846.483,815
7/30/201421.7021.7021.6821.68829
7/29/201446.8046.8046.3446.341,466
7/29/201421.7621.7621.7621.761,351
7/28/201446.6646.6846.4146.681,022
7/28/201421.7021.7121.7021.71452
7/25/201446.8546.8546.6946.691,009
7/25/201421.6821.6821.6821.68137
7/24/201446.9847.0346.9846.98913
7/24/201421.7921.8121.7921.8023,238
7/23/201446.7146.9146.7146.882,211
7/23/201421.7621.7721.7221.771,838
7/22/201446.7946.8346.7146.711,438
7/22/201421.7721.7721.7721.77500
7/21/201446.5446.5446.5446.541,092
7/21/201421.6221.6221.6221.628
7/18/201446.6346.7746.6346.771,013
7/18/201421.6621.6621.6621.660
7/17/201446.9046.9046.5646.562,480
7/17/201421.6321.6321.6321.631,089
7/16/201447.1847.1846.9446.95856
7/16/201421.6721.6721.6721.670
7/15/201447.0247.0546.9646.96799
7/15/201421.6021.6021.6021.600
7/14/201446.8046.8046.6646.732,561
7/14/201421.7121.7121.6921.69335
7/11/201446.2146.2946.2146.28683
7/11/201421.6221.6421.6221.641,719
7/10/201446.2546.3246.2046.284,799
  • Showing 1-100 of 1,399 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center