$5.81 -0.03 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSEARCA

Jan. 29, 2015 | 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
1/29/20155.855.855.765.812,341,465
1/28/20155.895.915.835.84924,591
1/27/20155.905.945.885.923,676,890
1/26/20155.905.945.885.891,034,396
1/23/20155.935.965.905.91539,572
1/22/20156.006.005.935.971,590,179
1/21/20155.986.105.975.98587,613
1/20/20155.945.985.925.96677,591
1/16/20155.976.045.976.021,629,515
1/15/20156.076.085.925.92591,959
1/14/20155.906.015.886.01615,474
1/13/20155.935.955.875.94599,022
1/12/20156.016.015.965.97422,042
1/9/20156.116.126.056.09312,141
1/8/20156.096.136.066.12578,016
1/7/20156.116.156.076.10798,632
1/6/20156.166.196.106.12924,034
1/5/20156.236.246.176.18709,290
1/2/20156.296.306.246.261,040,231
12/31/20146.316.346.266.312,371,990
12/30/20146.386.426.376.383,648,594
12/29/20146.466.476.376.371,808,298
12/26/20146.456.486.386.402,598,046
12/24/20146.476.476.416.432,549,438
12/23/20146.466.546.466.515,159,925
12/22/20146.546.546.456.462,968,299
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center