$8.47 +0.11 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

Nov. 21, 2014 | 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
11/21/20148.468.498.428.4716,445
11/20/20148.338.368.338.3614,673
11/19/20148.358.378.288.309,094
11/18/20148.308.318.308.302,638
11/17/20148.328.328.328.323,000
11/14/20148.198.358.168.356,820
11/13/20148.278.278.218.211,117
11/12/20148.288.298.288.29900
11/11/20148.308.308.308.30100
11/10/20148.268.268.238.233,737
11/7/20148.268.318.268.296,537
11/6/20148.188.218.188.20668
11/5/20148.238.238.208.21531
11/4/20148.308.308.308.30150
11/3/20148.348.398.348.373,846
10/31/20148.348.388.328.344,428
10/30/20148.408.408.408.4025
10/29/20148.548.548.528.521,350
10/28/20148.498.498.498.49105
10/27/20148.468.488.448.481,857
10/24/20148.468.468.468.460
10/23/20148.468.468.468.46535
10/22/20148.458.458.458.4559
10/21/20148.508.548.508.5115,530
10/20/20148.428.448.428.441,100
10/17/20148.458.468.458.466,545
10/16/20148.368.438.358.3910,750
10/15/20148.478.478.418.413,029
10/14/20148.528.528.528.521,069
10/13/20148.518.528.508.5121,200
10/10/20148.478.518.458.479,284
10/9/20148.548.558.518.5110,169
10/8/20148.458.538.438.529,964
10/7/20148.498.548.478.545,804
10/6/20148.398.498.398.494,529
10/3/20148.378.388.348.3747,903
10/2/20148.408.458.388.4310,428
10/1/20148.458.498.448.457,331
9/30/20148.508.508.448.483,474
9/29/20148.558.558.548.543,374
9/26/20148.558.558.518.542,389
9/25/20148.588.588.538.5321,094
9/24/20148.618.618.608.602,260
9/23/20148.618.658.588.586,046
9/22/20148.558.608.558.601,321
9/19/20148.638.748.508.6450,605
9/18/20148.698.728.698.728,686
9/17/20148.738.808.738.74100,935
9/16/20148.788.878.758.8563,031
9/15/20148.778.808.758.7625,716
9/12/20148.818.828.818.823,409
9/11/20148.858.858.828.837,504
9/10/20148.968.968.968.9611
9/9/20148.968.978.928.968,119
9/8/20149.169.169.089.083,502
9/5/20149.119.149.119.1444,467
9/4/20149.109.139.109.1214,155
9/3/20149.069.079.069.07501
9/2/20149.149.149.089.086,002
8/29/20149.229.229.179.191,280
8/28/20149.199.199.189.18521
8/27/20149.189.199.149.1517,701
8/26/20149.199.219.149.1413,516
8/25/20149.139.179.139.152,485
8/22/20149.149.169.139.146,145
8/21/20149.159.169.159.15496
8/20/20149.169.189.169.164,140
8/19/20149.109.129.079.081,824
8/18/20149.069.119.069.095,177
8/15/20149.129.129.089.091,169
8/14/20149.139.159.109.134,009
8/13/20149.189.189.139.141,489
8/12/20149.239.259.219.212,836
8/11/20149.209.259.209.252,048
8/8/20149.189.189.189.18100
8/7/20149.199.219.199.20797
8/6/20149.189.239.189.196,086
8/5/20149.179.199.179.191,309
8/4/20149.249.259.249.251,017
8/1/20149.229.249.189.1919,000
7/31/20149.269.269.209.20913
7/30/20149.279.349.269.309,566
7/29/20149.289.319.239.231,544
7/28/20149.369.389.339.373,530
7/25/20149.319.339.299.291,781
7/24/20149.299.299.279.27680
7/23/20149.289.319.289.2812,674
7/22/20149.299.359.299.353,123
7/21/20149.339.339.339.33371
7/18/20149.299.299.299.290
7/17/20149.279.299.279.29946
7/16/20149.229.229.209.202,478
7/15/20149.249.299.229.234,024
7/14/20149.319.319.239.282,321
7/11/20149.319.349.319.345,115
7/10/20149.289.349.289.318,833
7/9/20149.349.359.249.3041,917
7/8/20149.269.299.269.293,879
7/7/20149.369.369.239.242,002
7/3/20149.269.339.269.274,611
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center