$6.46 -0.13 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSEARCA

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJI historical data

Date Open High Low Close Volume
12/19/20146.536.606.526.591,749,151
12/18/20146.646.646.526.544,450,337
12/17/20146.516.636.486.551,916,034
12/16/20146.496.576.496.513,370,878
12/15/20146.676.686.556.573,220,109
12/12/20146.686.696.646.643,436,286
12/11/20146.706.756.676.671,740,658
12/10/20146.766.796.686.71953,928
12/9/20146.766.836.756.802,296,223
12/8/20146.846.846.756.762,199,551
12/5/20146.856.896.836.862,071,502
12/4/20146.866.916.866.892,155,152
12/3/20146.896.936.876.881,894,003
12/2/20147.007.006.906.912,850,583
12/1/20146.907.066.907.06669,134
11/28/20147.047.046.926.93570,841
11/26/20147.247.257.217.21951,275
11/25/20147.257.287.207.221,584,353
11/24/20147.257.287.227.231,480,579
11/21/20147.297.327.257.281,681,758
11/20/20147.197.267.197.26924,774
11/19/20147.207.227.167.16803,601
11/18/20147.197.207.167.181,213,363
11/17/20147.177.237.177.21460,813
11/14/20147.167.247.117.22809,948
11/13/20147.227.247.127.14416,275
11/12/20147.307.337.247.24547,153
11/11/20147.247.307.227.27475,289
11/10/20147.347.357.247.25256,387
11/7/20147.297.347.277.30535,159
11/6/20147.247.287.227.281,102,394
11/5/20147.217.287.207.27905,970
11/4/20147.297.297.247.25881,900
11/3/20147.377.427.347.34702,208
10/31/20147.337.397.317.38652,370
10/30/20147.417.447.397.39366,599
10/29/20147.467.507.447.47437,214
10/28/20147.397.407.357.38503,148
10/27/20147.277.347.277.32547,662
10/24/20147.377.377.317.34410,416
10/23/20147.337.397.327.37940,523
10/22/20147.417.417.307.30644,494
10/21/20147.337.387.337.38652,976
10/20/20147.307.337.277.30743,540
10/17/20147.367.377.337.34502,780
10/16/20147.247.377.247.34357,186
10/15/20147.337.377.277.282,655,777
10/14/20147.457.457.367.36653,808
10/13/20147.397.477.357.45614,200
10/10/20147.437.457.387.42506,829
10/9/20147.507.537.437.43291,284
10/8/20147.517.537.477.511,059,571
10/7/20147.527.577.527.541,679,887
10/6/20147.497.577.487.56486,118
10/3/20147.487.497.437.46450,608
10/2/20147.487.517.447.511,069,497
10/1/20147.527.577.497.502,770,702
9/30/20147.617.637.507.533,258,166
9/29/20147.577.657.577.63312,683
9/26/20147.587.607.567.60805,324
9/25/20147.587.597.537.581,070,847
9/24/20147.557.617.537.60328,803
9/23/20147.567.597.557.551,647,462
9/22/20147.597.597.537.55302,559
9/19/20147.657.657.627.63312,277
9/18/20147.747.747.677.67361,399
9/17/20147.787.797.767.76222,144
9/16/20147.747.817.727.801,036,761
9/15/20147.717.747.707.74277,226
9/12/20147.747.767.727.74448,598
9/11/20147.747.787.717.76475,498
9/10/20147.827.827.787.80278,459
9/9/20147.867.887.837.85280,284
9/8/20147.887.907.867.89255,612
9/5/20147.937.947.897.92939,971
9/4/20147.987.997.917.94561,868
9/3/20147.987.987.937.97343,190
9/2/20148.008.027.947.96323,425
8/29/20148.078.088.038.06359,694
8/28/20148.068.068.028.05358,705
8/27/20148.028.037.998.02310,126
8/26/20148.028.027.988.02285,771
8/25/20147.998.027.987.99277,669
8/22/20148.018.017.997.99293,276
8/21/20147.988.007.977.99248,413
8/20/20147.997.997.967.97437,557
8/19/20147.967.977.947.94310,788
8/18/20147.987.987.947.95478,405
8/15/20148.008.027.968.02558,878
8/14/20148.018.037.998.00400,957
8/13/20148.088.088.028.04340,461
8/12/20148.098.118.068.06494,284
8/11/20148.138.168.128.12451,606
8/8/20148.158.158.108.11412,544
8/7/20148.178.178.138.17242,970
8/6/20148.148.178.138.15325,306
8/5/20148.138.138.088.10538,693
8/4/20148.138.178.118.17446,674
8/1/20148.138.138.088.10957,518
7/31/20148.198.208.138.133,919,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center