$7.97 0.00 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
5/22/20157.977.977.977.970
5/21/20157.977.977.977.971,220
5/20/20157.977.977.957.959,754
5/19/20157.977.977.977.97505
5/18/20158.168.168.148.141,483
5/15/20158.178.178.178.170
5/14/20158.178.178.178.17800
5/13/20158.188.188.188.18519
5/12/20158.118.118.118.11931
5/11/20158.038.038.038.03800
5/8/20158.108.108.108.10400
5/7/20158.108.138.098.132,258
5/6/20158.208.208.158.184,195
5/5/20158.238.238.238.2380
5/4/20158.118.118.118.110
5/1/20158.098.098.098.090
4/30/20158.068.098.038.092,103
4/29/20158.108.108.108.104,030
4/28/20158.028.108.028.101,660
4/27/20157.948.037.948.013,046
4/24/20157.847.857.847.8512,102
4/23/20157.807.837.807.831,812
4/22/20157.867.867.807.804,301
4/21/20157.857.867.847.854,544
4/20/20157.837.837.837.83287
4/17/20157.967.967.917.913,195
4/16/20157.967.967.947.943,923
4/15/20157.857.907.857.872,315
4/14/20157.837.877.817.832,598
4/13/20157.847.847.797.79926
4/10/20157.937.937.897.929,320
4/9/20157.817.817.817.811,810
4/8/20157.907.907.847.847,500
4/7/20157.417.417.417.410
4/6/20157.907.917.857.886,110
4/2/20157.837.877.827.848,300
4/1/20157.837.897.827.853,380
3/31/20157.797.807.797.7977,279
3/30/20157.817.817.817.810
3/27/20157.877.877.877.87550
3/26/20157.967.977.917.913,950
3/25/20157.937.937.877.917,746
3/24/20157.877.947.877.908,930
3/23/20157.927.937.927.932,100
3/20/20157.807.837.807.834,670
3/19/20157.637.637.637.630
3/18/20157.557.617.507.602,578
3/17/20157.557.607.557.573,043
3/16/20157.617.627.617.621,945
3/13/20157.627.627.627.620
3/12/20157.607.637.597.6220,824
3/11/20157.577.577.577.576,545
3/10/20157.647.647.647.64146
3/9/20157.727.747.727.741,010
3/6/20157.747.747.697.694,600
3/5/20157.817.837.807.811,519
3/4/20157.787.827.787.801,754
3/3/20157.777.827.777.822,088
3/2/20157.837.837.837.83850
2/27/20157.877.877.877.873,597
2/26/20157.887.887.887.88525
2/25/20157.647.847.647.831,085
2/24/20157.877.877.827.821,495
2/23/20157.737.737.737.730
2/20/20157.847.847.847.840
2/19/20157.847.847.847.841,000
2/18/20157.847.887.827.868,683
2/17/20157.537.957.537.957,320
2/13/20158.038.037.998.02874
2/12/20157.967.967.947.942,500
2/11/20157.857.857.857.850
2/10/20158.038.037.947.977,912
2/9/20158.048.088.038.038,663
2/6/20158.008.008.008.00500
2/5/20158.108.148.098.1115,131
2/4/20158.118.148.118.112,888
2/3/20158.118.178.118.151,170
2/2/20158.068.068.068.060
1/30/20157.958.137.958.089,469
1/29/20158.018.017.967.985,285
1/28/20158.138.178.108.104,692
1/27/20158.158.158.158.15400
1/26/20158.158.188.158.183,610
1/23/20158.218.218.218.21384
1/22/20158.278.318.278.3114,433
1/21/20158.278.298.268.262,096
1/20/20158.208.228.208.222,210
1/16/20158.018.198.018.172,131
1/15/20157.997.997.957.954,646
1/14/20157.917.917.867.904,543
1/13/20158.038.047.947.944,027
1/12/20158.028.078.028.064,550
1/9/20158.058.088.028.037,951
1/8/20158.088.088.038.0310,043
1/7/20158.028.028.008.021,631
1/6/20158.078.078.028.0522,484
1/5/20157.998.027.998.021,810
1/2/20157.937.997.937.99748
12/31/20148.028.047.957.9514,265
12/30/20148.028.128.028.0612,742
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center