$7.71 -0.01 (%) Swedish Exp Cred ELEMENTS 2007-24.10.22 Linked to Rogers Intl Comm Ind Metals TR -

Aug. 23, 2016 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJZ historical data

Date Open High Low Close Volume
8/22/20167.727.727.677.712,837
8/19/20167.797.797.747.754,370
8/18/20167.837.867.807.8118,209
8/17/20167.777.827.767.773,889
8/16/20167.767.797.767.793,545
8/15/20167.737.817.737.795,523
8/12/20167.837.837.747.7476,894
8/11/20167.827.877.797.793,344
8/10/20167.897.897.807.801,998
8/9/20167.787.787.747.742,842
8/8/20167.797.797.737.786,766
8/5/20168.008.007.737.73415,798
8/4/20168.008.007.837.8383,944
8/3/20167.847.897.827.896,620
8/2/20168.008.007.957.954,145
8/1/20167.947.947.817.9211,706
7/29/20167.877.877.877.872,662
7/28/20167.727.867.727.795,175
7/27/20167.727.727.707.70453
7/26/20167.697.697.657.661,647
7/25/20167.707.707.677.671,498
7/22/20167.757.757.757.750
7/21/20167.737.757.727.752,731
7/20/20167.707.707.677.671,548
7/19/20167.747.807.747.79965
7/18/20167.817.817.817.8180
7/15/20167.817.817.817.810
7/14/20167.847.847.817.811,233
7/13/20167.837.837.837.83210
7/12/20167.757.807.757.80389
7/11/20167.737.757.697.736,935
7/8/20167.667.667.657.651,500
7/7/20167.687.687.667.661,888
7/6/20167.717.737.717.732,998
7/5/20167.407.677.407.674,198
7/1/20167.687.697.687.691,506
6/30/20167.487.557.487.549,990
6/29/20167.477.477.467.464,200
6/28/20167.377.377.377.37200
6/27/20167.207.317.207.299,821
6/24/20167.257.257.257.250
6/23/20167.257.257.257.250
6/22/20167.257.257.257.250
6/21/20167.257.257.257.254,489
6/20/20167.227.277.227.24962
6/17/20167.167.167.167.160
6/16/20167.147.167.147.16279
6/15/20167.187.187.187.180
6/14/20167.167.187.167.18605
6/13/20167.177.177.177.170
6/10/20167.177.177.177.171,122
6/9/20167.157.187.137.181,645
6/8/20167.177.207.177.202,238
6/7/20167.067.067.007.054,071
6/6/20167.087.107.087.101,966
6/3/20167.027.067.027.063,325
6/2/20166.946.946.946.941,000
6/1/20166.946.946.946.94495
5/31/20166.976.976.976.9797
5/27/20166.976.976.976.970
5/26/20166.976.976.976.97577
5/25/20166.886.886.886.881,651
5/24/20166.896.896.896.89202
5/23/20166.946.976.936.974,209
5/20/20167.017.017.007.002,671
5/19/20166.997.036.986.988,571
5/18/20167.107.107.057.052,563
5/17/20167.187.187.187.18134
5/16/20167.167.177.167.17319
5/13/20167.137.137.097.09346
5/12/20167.167.167.107.10469
5/11/20167.207.247.207.248,928
5/10/20167.127.167.127.161,484
5/9/20167.167.187.107.147,705
5/6/20167.317.317.277.27575
5/5/20167.357.357.357.350
5/4/20167.347.417.337.3594,684
5/3/20167.337.347.337.34401
5/2/20167.467.467.467.4638
4/29/20167.467.467.467.46485
4/28/20167.297.297.297.290
4/27/20167.297.297.297.29610
4/26/20167.277.277.277.270
4/25/20167.277.277.277.2725
4/22/20167.347.347.277.27842
4/21/20167.257.307.257.251,046
4/20/20167.327.327.267.268,032
4/19/20167.227.257.227.244,123
4/18/20167.037.067.037.063,200
4/15/20167.027.027.027.02510
4/14/20167.017.037.017.03783
4/13/20167.077.087.077.082,399
4/12/20166.977.026.967.023,520
4/11/20166.886.886.886.882,014
4/8/20166.846.846.826.82450
4/7/20166.816.836.816.832,360
4/6/20166.786.836.786.831,062
4/5/20166.856.876.856.871,731
4/4/20166.866.866.856.85609
4/1/20166.876.876.876.87114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center