RBS US LARGE CAP ALTERNATOR ET $29.32

down -0.65


24/5/2013 04:24 PM  |  NYSEARCA : ALTL  |  Industries :
Type:

ALTL historical data

Date Open High Low Close Volume
5/24/2013 29.19 29.32 29.19 29.32 13
5/23/2013 29.97 29.97 29.97 29.97 0
5/22/2013 29.97 29.97 29.97 29.97 0
5/21/2013 29.97 29.97 29.97 29.97 1
5/20/2013 30.01 30.01 30.01 30.01 0
5/17/2013 29.84 30.02 29.84 30.01 13
5/16/2013 29.71 29.71 29.71 29.71 0
5/15/2013 29.70 29.71 29.70 29.71 2
5/14/2013 29.70 29.70 29.70 29.70 3
5/13/2013 29.39 29.39 29.39 29.39 0
5/10/2013 29.39 29.39 29.39 29.39 2
5/9/2013 29.62 29.62 29.62 29.62 0
5/8/2013 29.62 29.62 29.62 29.62 8
5/7/2013 29.66 29.66 29.66 29.66 3
5/6/2013 29.45 29.45 29.45 29.45 0
5/3/2013 29.45 29.45 29.45 29.45 0
5/2/2013 29.59 29.59 29.45 29.45 96
5/1/2013 29.82 29.82 29.82 29.82 1
4/30/2013 29.38 29.38 29.38 29.38 0
4/29/2013 29.38 29.38 29.38 29.38 0
4/26/2013 29.38 29.38 29.38 29.38 4
4/25/2013 29.29 29.29 29.29 29.29 0
4/24/2013 29.29 29.29 29.29 29.29 1
4/23/2013 29.15 29.15 29.15 29.15 0
4/22/2013 29.15 29.15 29.15 29.15 0
4/19/2013 29.15 29.15 29.15 29.15 0
4/18/2013 29.15 29.15 29.15 29.15 0
4/17/2013 29.15 29.15 29.15 29.15 0
4/16/2013 29.15 29.15 29.15 29.15 4
4/15/2013 29.57 29.57 29.57 29.57 0
4/12/2013 29.57 29.57 29.57 29.57 0
4/11/2013 29.57 29.57 29.57 29.57 6
4/10/2013 28.79 28.79 28.79 28.79 0
4/9/2013 28.79 28.79 28.79 28.79 0
4/8/2013 28.79 28.79 28.79 28.79 4
4/5/2013 28.78 28.78 28.78 28.78 5
4/4/2013 29.13 29.13 29.13 29.13 0
4/3/2013 29.13 29.13 29.13 29.13 0
4/2/2013 29.19 29.19 29.13 29.13 3
4/1/2013 28.97 28.97 28.97 28.97 0
3/28/2013 28.97 28.97 28.97 28.97 0
3/27/2013 28.97 28.97 28.97 28.97 5
3/26/2013 28.83 28.83 28.83 28.83 0
3/25/2013 28.93 28.93 28.83 28.83 42
3/22/2013 28.74 28.74 28.74 28.74 0
3/21/2013 28.74 28.74 28.74 28.74 0
3/20/2013 28.74 28.74 28.74 28.74 0
3/19/2013 28.91 28.91 28.63 28.74 11
3/18/2013 29.04 29.04 29.04 29.04 0
3/15/2013 29.04 29.04 29.04 29.04 3
3/14/2013 29.09 29.09 29.09 29.09 4
3/13/2013 28.92 28.92 28.92 28.92 0
3/12/2013 28.92 28.92 28.92 28.92 3
3/11/2013 28.88 28.92 28.88 28.92 12
3/8/2013 28.15 28.15 28.15 28.15 0
3/7/2013 28.15 28.15 28.15 28.15 0
3/6/2013 28.15 28.15 28.15 28.15 0
3/5/2013 28.15 28.15 28.15 28.15 0
3/4/2013 28.15 28.15 28.15 28.15 0
3/1/2013 28.15 28.15 28.15 28.15 0
2/28/2013 28.15 28.15 28.15 28.15 1
2/27/2013 28.28 28.28 28.28 28.28 0
2/26/2013 28.28 28.28 28.28 28.28 0
2/25/2013 28.28 28.28 28.28 28.28 0
2/22/2013 28.28 28.28 28.28 28.28 0
2/21/2013 28.28 28.28 28.28 28.28 0
2/20/2013 28.28 28.28 28.28 28.28 0
2/19/2013 28.28 28.28 28.28 28.28 0
2/15/2013 28.28 28.28 28.28 28.28 0
2/14/2013 28.28 28.28 28.28 28.28 1
2/13/2013 28.16 28.16 28.16 28.16 0
2/12/2013 28.16 28.16 28.16 28.16 0
2/11/2013 28.08 28.16 28.08 28.16 8
2/8/2013 27.85 27.85 27.85 27.85 0
2/7/2013 27.86 27.86 27.85 27.85 9
2/6/2013 27.80 27.80 27.80 27.80 0
2/5/2013 27.80 27.80 27.80 27.80 0
2/4/2013 27.80 27.80 27.80 27.80 0
2/1/2013 27.80 27.80 27.80 27.80 0
1/31/2013 27.80 27.80 27.80 27.80 3
1/30/2013 27.73 27.74 27.73 27.74 3
1/29/2013 27.52 27.52 27.52 27.52 0
1/28/2013 27.52 27.52 27.52 27.52 0
1/25/2013 27.52 27.52 27.52 27.52 0
1/24/2013 27.52 27.52 27.52 27.52 0
1/23/2013 27.52 27.52 27.52 27.52 4
1/22/2013 26.94 26.94 26.94 26.94 0
1/18/2013 26.94 26.94 26.94 26.94 0
1/17/2013 26.94 26.94 26.94 26.94 0
1/16/2013 26.94 26.94 26.94 26.94 0
1/15/2013 27.02 27.02 26.94 26.94 6
1/14/2013 26.94 26.94 26.93 26.93 11
1/11/2013 26.65 26.65 26.65 26.65 0
1/10/2013 26.65 26.65 26.65 26.65 0
1/9/2013 26.65 26.65 26.65 26.65 0
1/8/2013 26.65 26.65 26.65 26.65 2
1/7/2013 26.76 26.76 26.76 26.76 2
1/4/2013 26.04 26.04 26.04 26.04 0
1/3/2013 26.04 26.04 26.04 26.04 0
1/2/2013 26.04 26.04 26.04 26.04 0
Marketplace
Trading Center