$8.14 +0.09 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
12/19/20148.098.158.098.14105,282
12/18/20148.098.108.038.0548,052
12/17/20148.038.108.028.0916,327
12/16/20148.158.178.088.0810,579
12/15/20148.288.348.168.1618,350
12/12/20148.358.358.358.352,570
12/11/20148.408.408.368.363,915
12/10/20148.388.398.368.367,647
12/9/20148.398.458.388.459,731
12/8/20148.278.348.278.3014,504
12/5/20148.338.348.288.2919,545
12/4/20148.378.378.358.354,100
12/3/20148.278.328.278.321,336
12/2/20148.278.348.268.342,625
12/1/20148.258.468.258.387,461
11/28/20148.208.208.188.188,408
11/26/20148.428.438.428.4214,500
11/25/20148.448.468.448.466,356
11/24/20148.458.458.408.402,127
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center