$6.13 +0.07 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSEARCA

May. 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
5/29/20156.076.146.066.132,664,450
5/28/20156.036.076.006.06330,713
5/27/20156.056.086.046.04305,450
5/26/20156.156.156.086.10580,846
5/22/20156.236.236.196.21201,794
5/21/20156.256.296.246.27233,059
5/20/20156.206.226.196.21410,036
5/19/20156.276.276.186.20508,444
5/18/20156.356.356.316.34283,759
5/15/20156.306.356.286.34270,378
5/14/20156.356.366.326.35412,683
5/13/20156.336.356.306.31204,180
5/12/20156.266.336.256.30411,889
5/11/20156.256.276.216.24480,420
5/8/20156.266.406.196.26260,950
5/7/20156.316.316.206.22286,723
5/6/20156.346.406.316.33311,102
5/5/20156.316.356.316.32249,505
5/4/20156.246.276.246.27594,780
5/1/20156.256.276.216.27987,628
4/30/20156.246.286.206.27446,571
4/29/20156.166.256.166.22406,052
4/28/20156.156.196.146.14338,499
4/27/20156.176.176.136.13172,238
4/24/20156.146.156.116.15520,529
4/23/20156.116.186.106.14269,410
4/22/20156.096.096.056.07217,274
4/21/20156.096.116.056.06395,373
4/20/20156.096.256.086.11249,991
4/17/20156.156.186.116.15260,983
4/16/20156.116.196.096.17574,389
4/15/20156.016.136.006.121,068,779
4/14/20155.986.015.956.00413,863
4/13/20156.016.025.945.94256,361
4/10/20155.955.995.955.991,228,489
4/9/20155.955.965.915.92327,305
4/8/20156.046.045.915.93546,084
4/7/20156.026.085.986.06362,888
4/6/20156.006.045.946.01374,649
4/2/20155.915.945.895.94865,519
4/1/20155.845.965.845.933,935,261
3/31/20155.855.895.825.821,050,873
3/30/20155.905.935.875.91667,399
3/27/20155.985.985.905.90154,443
3/26/20156.026.045.996.02320,796
3/25/20155.945.995.915.95288,386
3/24/20155.955.955.915.92191,575
3/23/20155.895.975.875.95293,444
3/20/20155.835.905.825.87236,699
3/19/20155.775.805.755.77400,434
3/18/20155.685.875.665.86595,128
3/17/20155.735.755.695.71530,403
3/16/20155.755.775.695.752,494,372
3/13/20155.855.875.785.79751,549
3/12/20155.955.975.885.91416,536
3/11/20155.935.955.895.92368,048
3/10/20155.955.965.895.93586,206
3/9/20156.006.056.006.00400,026
3/6/20156.056.076.016.02259,014
3/5/20156.116.146.086.10627,647
3/4/20156.126.136.056.12522,336
3/4/20156.126.136.056.12522,336
3/3/20156.116.136.096.11326,251
3/2/20156.136.166.096.11428,422
2/27/20156.206.205.976.16228,023
2/27/20156.206.205.976.16228,023
2/26/20156.156.166.066.10558,138
2/26/20156.156.166.066.10558,138
2/25/20156.076.166.066.15774,658
2/25/20156.076.166.066.15774,658
2/24/20156.116.146.066.06312,673
2/24/20156.116.146.066.06312,673
2/23/20156.086.136.056.06545,963
2/23/20156.086.136.056.06545,963
2/20/20156.216.216.136.13290,462
2/19/20156.106.216.096.19307,294
2/18/20156.226.266.186.18391,102
2/17/20156.196.316.066.26431,551
2/13/20156.246.296.246.261,277,764
2/12/20156.136.196.106.17951,395
2/11/20156.066.085.996.071,324,441
2/10/20156.236.236.096.132,337,325
2/9/20156.196.256.186.21535,350
2/6/20156.146.216.136.171,100,375
2/6/20156.146.216.136.171,100,375
2/5/20156.066.176.046.121,034,046
2/4/20156.136.136.016.04676,907
2/3/20156.086.276.076.201,946,230
2/2/20156.006.045.956.031,407,771
1/30/20155.825.975.795.93923,849
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center