$4.99 +0.07 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Commodities Ind TR -

May. 25, 2016 | 02:41 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
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
3/7/20164.524.624.524.61244,534
3/4/20164.444.524.424.52623,836
3/3/20164.364.424.364.41435,871
3/2/20164.364.404.344.39153,260
3/1/20164.344.384.324.361,005,264
2/29/20164.324.364.324.352,373,804
2/26/20164.394.404.304.32243,434
2/25/20164.304.344.244.33207,610
2/24/20164.234.324.234.32190,695
2/23/20164.324.324.264.27313,441
2/22/20164.334.374.334.34233,209
2/19/20164.304.304.274.29189,226
2/18/20164.374.384.324.32177,071
2/17/20164.294.374.284.34347,010
2/16/20164.284.314.234.25373,554
2/12/20164.234.314.224.28299,610
2/11/20164.174.224.164.21503,722
2/10/20164.174.254.164.20189,741
2/9/20164.254.294.174.19664,232
2/8/20164.354.354.294.29584,650
2/5/20164.354.374.314.34413,320
2/4/20164.444.444.354.36937,104
2/3/20164.334.404.274.401,006,031
2/2/20164.284.294.254.263,282,771
2/1/20164.374.394.334.334,234,863
1/29/20164.404.444.394.44333,458
1/28/20164.414.424.374.40155,904
1/27/20164.314.384.284.35438,148
1/26/20164.284.354.254.31149,519
1/25/20164.264.294.214.22263,656
1/22/20164.254.314.254.30257,748
1/21/20164.114.224.114.19511,863
1/20/20164.154.164.084.15371,922
1/19/20164.214.234.174.181,097,472
1/15/20164.234.234.174.201,059,859
1/14/20164.274.304.244.293,520,119
1/13/20164.304.324.254.27239,569
1/12/20164.334.334.244.27432,584
1/11/20164.384.394.284.29520,064
1/8/20164.454.454.404.42475,260
1/7/20164.414.484.404.42263,835
1/6/20164.484.514.444.45171,347
1/5/20164.574.574.534.53180,834
  • Showing 1-100 of 1,268 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center