$4.91 -0.02 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJI historical data

Date Open High Low Close Volume
7/22/20164.934.934.894.91151,540
7/21/20164.914.974.914.93102,807
7/20/20164.934.984.924.9597,101
7/19/20165.025.024.974.97218,763
7/18/20165.015.044.995.0382,210
7/15/20165.065.075.035.0481,598
7/14/20165.085.085.055.05271,697
7/13/20165.085.095.025.03141,851
7/12/20165.035.095.005.08106,440
7/11/20165.025.034.964.9698,898
7/8/20164.965.004.965.001,755,338
7/7/20165.085.084.924.94723,260
7/6/20164.995.074.985.071,778,353
7/5/20165.075.095.005.04216,707
7/1/20165.105.185.105.162,082,040
6/30/20165.135.145.105.11403,668
6/29/20165.115.175.105.13191,554
6/28/20165.085.095.045.08175,189
6/27/20165.025.024.964.99190,616
6/24/20165.025.045.015.03207,199
6/23/20165.115.145.095.1352,974
6/22/20165.165.165.085.09845,218
6/22/20165.165.165.085.09845,218
6/21/20165.125.145.095.1493,932
6/20/20165.155.185.135.1658,049
6/20/20165.155.185.135.1658,049
6/17/20165.075.135.075.13241,504
6/16/20165.025.045.005.01933,188
6/15/20165.105.175.075.07213,597
6/14/20165.115.135.085.1362,322
6/13/20165.165.175.135.1391,867
6/10/20165.195.205.145.15142,675
6/9/20165.185.235.185.2389,607
6/8/20165.215.255.125.25294,986
6/7/20165.145.175.125.161,125,504
6/6/20165.125.145.115.14122,876
6/3/20165.065.075.045.06599,705
6/2/20165.005.054.975.03895,501
6/1/20164.935.024.935.02141,824
5/31/20165.025.034.974.98141,607
5/27/20164.975.014.975.01104,239
5/26/20165.015.044.984.9892,533
5/25/20164.954.994.814.97100,032
5/24/20164.904.974.904.92164,620
5/23/20164.894.934.894.9151,554
5/20/20164.974.974.944.9569,785
5/19/20164.934.964.894.9673,595
5/18/20165.005.034.824.96150,901
5/18/20165.005.034.824.96150,901
5/17/20164.995.044.995.02188,655
5/16/20164.985.004.964.98101,482
5/13/20164.914.954.904.9368,159
5/12/20164.964.964.894.94220,755
5/11/20164.874.954.864.94356,229
5/10/20164.794.884.794.87187,086
5/9/20164.834.834.764.7797,989
5/6/20164.824.904.824.86132,685
5/5/20164.914.924.824.85228,717
5/4/20164.874.914.834.87125,477
5/3/20164.944.944.844.87537,755
5/2/20164.994.994.934.956,744,477
4/29/20165.005.024.975.01420,132
4/28/20164.964.984.934.9695,748
4/27/20164.914.944.854.9480,099
4/26/20164.864.894.834.89117,623
4/25/20164.864.874.824.8380,679
4/22/20164.904.924.844.85152,247
4/21/20164.884.904.854.88338,970
4/20/20164.764.914.764.89101,962
4/19/20164.744.804.744.80107,595
4/18/20164.644.714.634.69151,313
4/18/20164.644.714.634.69151,313
4/15/20164.654.704.644.68134,602
4/14/20164.724.744.704.7283,955
4/13/20164.734.774.734.73228,947
4/12/20164.674.744.664.72155,489
4/11/20164.614.644.614.62209,946
4/8/20164.564.604.424.58176,452
4/7/20164.474.504.454.484,247,571
4/6/20164.454.514.434.49100,698
4/5/20164.454.454.424.45214,946
4/4/20164.504.524.444.45170,850
4/1/20164.504.514.474.513,220,527
3/31/20164.594.614.554.57168,566
3/30/20164.624.644.564.56238,745
3/29/20164.564.604.554.59164,807
3/28/20164.594.624.584.62103,110
3/24/20164.564.614.554.6095,344
3/23/20164.664.674.554.61180,680
3/22/20164.694.734.684.72175,249
3/21/20164.694.714.674.70269,858
3/18/20164.744.754.674.69212,139
3/17/20164.664.724.664.70128,880
3/16/20164.574.644.574.64164,858
3/15/20164.554.584.524.54146,901
3/14/20164.584.604.554.58126,102
3/11/20164.644.654.614.62133,101
3/10/20164.584.604.554.6082,602
3/9/20164.554.614.554.60109,702
3/8/20164.604.604.524.52154,921
  • Showing 1-100 of 1,270 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center