$6.63 -0.09 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
2/4/20166.736.736.706.722,297
2/3/20166.476.476.476.470
2/2/20166.476.476.476.47402
2/1/20166.486.546.486.504,990
1/29/20166.486.486.476.4710,000
1/28/20166.476.476.476.470
1/27/20166.466.476.466.47769
1/26/20166.406.476.406.44991
1/25/20166.316.316.316.31608
1/22/20166.346.396.306.334,798
1/21/20166.306.326.296.32612
1/20/20166.266.296.256.295,485
1/19/20166.276.276.236.248,188
1/15/20166.206.206.206.201,190
1/14/20166.216.246.216.242,858
1/13/20166.226.256.226.252,698
1/12/20166.216.216.176.175,005
1/11/20166.236.236.216.212,965
1/8/20166.336.346.316.313,293
1/7/20166.336.346.336.34440
1/6/20166.376.376.366.373,480
1/5/20166.376.396.376.387,567
1/4/20166.426.426.376.39527
12/31/20156.446.496.446.492,965
12/30/20156.466.466.466.4628,810
12/29/20156.486.516.466.467,846
12/28/20156.456.456.406.41838
12/24/20156.486.496.486.484,330
12/23/20156.466.496.466.49938
12/22/20156.476.476.426.422,810
12/21/20156.446.486.446.475,090
12/18/20156.396.416.386.3813,930
12/17/20156.256.286.226.2632,958
12/16/20156.346.406.346.3821,492
12/15/20156.306.306.286.2919,304
12/14/20156.386.386.366.37186,035
12/11/20156.456.456.376.4017,050
12/10/20156.446.446.446.445
12/9/20156.436.446.426.44600
12/8/20156.366.366.356.364,251
12/7/20156.466.466.356.3512,852
12/4/20156.446.486.436.461,332
12/3/20156.326.326.316.311,210
12/2/20156.366.386.286.3220,663
12/1/20156.376.376.376.37324
11/30/20156.346.346.346.34139
11/27/20156.346.346.346.34200
11/25/20156.346.346.346.341,452
11/24/20157.237.236.356.361,243
11/23/20156.246.276.246.2412,018
11/20/20156.416.416.416.41900
11/19/20156.336.406.336.342,095
11/18/20156.336.346.326.342,330
11/17/20156.406.406.406.40100
11/16/20156.476.476.476.4771
11/13/20156.496.496.476.472,342
11/12/20156.506.506.486.482,527
11/11/20156.536.536.536.53555
11/10/20156.556.556.556.55105
11/9/20156.656.656.656.650
11/6/20156.656.666.606.6513,939
11/5/20156.696.736.676.671,824
11/4/20156.776.776.776.77100
11/3/20156.816.826.796.792,619
11/2/20156.876.876.876.870
10/30/20156.876.876.876.870
10/29/20156.936.936.876.873,955
10/28/20157.047.047.047.041,224
10/27/20156.986.986.986.98520
10/26/20156.986.996.976.977,345
10/23/20156.996.996.996.99994
10/22/20156.716.716.716.7160
10/21/20156.987.016.987.0129,369
10/20/20157.097.097.057.074,640
10/19/20157.017.017.017.010
10/16/20157.177.177.177.172,188
10/15/20157.177.187.167.1728,629
10/14/20157.167.187.157.187,865
10/13/20157.147.147.097.095,081
10/12/20157.137.137.137.138,963
10/9/20157.127.157.127.14712
10/8/20156.916.926.916.921,053
10/7/20156.996.996.996.993,638
10/6/20156.856.856.856.850
10/5/20156.856.856.856.850
10/2/20156.806.866.796.8511,246
10/1/20156.816.816.816.81376
9/30/20156.756.756.756.750
9/29/20156.766.766.756.751,862
9/28/20156.746.746.746.74329
9/25/20156.836.876.836.83609
9/24/20156.906.906.906.90181
9/23/20156.856.856.786.783,875
9/22/20156.916.916.916.910
9/21/20156.926.946.916.911,871
9/18/20157.057.057.057.050
9/17/20157.027.057.027.051,269
9/16/20156.866.866.866.860
9/15/20156.866.866.866.860
9/14/20156.866.866.866.86992
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center