$10.69 -0.05 (%) Swiss Helvetia Fd Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
9/30/201610.6910.7210.6510.6931,341
9/29/201610.8210.8210.6610.7464,841
9/28/201610.7310.8310.7110.83161,649
9/27/201610.6410.7610.5010.7551,834
9/26/201610.5510.7310.5510.7361,082
9/23/201610.6110.7210.6010.7075,268
9/22/201610.4910.7010.4910.7040,034
9/21/201610.4910.5210.4610.5136,563
9/20/201610.4210.4710.4210.47127,225
9/19/201610.4510.4510.3510.3959,252
9/16/201610.4710.4710.3910.4214,014
9/15/201610.4910.5410.4610.5421,915
9/14/201610.3810.4710.3810.4616,454
9/13/201610.4810.5010.3910.4318,554
9/12/201610.4710.6010.4610.5263,374
9/9/201610.5010.5410.4910.5337,518
9/8/201610.6210.6410.6210.622,979
9/7/201610.6510.6610.5810.6311,957
9/6/201610.5310.6610.5310.656,914
9/2/201610.4910.5310.4910.5212,113
9/1/201610.4210.4210.3510.4017,723
8/31/201610.3810.4410.3710.4430,239
8/30/201610.4110.4310.3810.4140,734
8/29/201610.4410.4610.3510.4671,728
8/26/201610.4510.4810.3410.3976,038
8/25/201610.4710.5010.2610.4240,287
8/24/201610.5510.5610.5210.5365,692
8/23/201610.5710.5810.5310.5826,015
8/22/201610.5010.5510.4710.5419,293
8/19/201610.4710.5210.4610.5211,745
8/18/201610.5210.5610.4410.5639,635
8/17/201610.5110.5310.4410.5134,866
8/16/201610.4710.5710.4710.5632,354
8/15/201610.5010.5510.1610.5457,922
8/12/201610.4710.6010.4710.5225,462
8/11/201610.5010.5210.4610.4833,992
8/10/201610.4210.4710.4010.4127,052
8/9/201610.3310.3910.3310.3659,504
8/8/201610.3210.3210.2710.3041,568
8/5/201610.2910.3810.2910.3834,263
8/4/201610.2510.2910.2510.2820,552
8/3/201610.2710.2910.2310.2435,809
8/2/201610.3410.3510.2810.3331,009
8/1/201610.4010.4010.3410.3648,612
7/29/201610.2910.3810.2910.3832,846
7/28/201610.3010.3010.1910.2217,615
7/27/201610.2710.2910.2410.2921,543
7/26/201610.3010.3010.2610.267,705
7/25/201610.3310.3310.2610.3028,489
7/22/201610.3710.3710.2910.2918,722
7/21/201610.3410.3810.3010.3115,608
7/20/201610.3410.3610.3210.3430,549
7/19/201610.2010.4010.1810.33109,667
7/18/201610.1910.2710.1910.269,713
7/15/201610.2110.2510.2110.235,385
7/14/201610.2610.3210.2610.2824,447
7/13/201610.2210.2510.2210.2221,751
7/12/201610.2810.3010.2010.2128,855
7/11/201610.2010.2510.2010.2328,561
7/8/201610.0610.1810.0610.1627,185
7/7/201610.0110.0710.0010.0434,257
7/6/20169.9710.049.9410.0326,753
7/5/201610.1110.2210.1110.1920,459
7/1/201610.3010.3910.3010.337,923
6/30/201610.2510.3710.1710.3532,539
6/29/201610.2510.2710.2210.2415,060
6/28/201610.1110.1610.0510.1128,741
6/27/201610.0010.039.839.9244,145
6/24/201610.0610.2410.0010.0688,872
6/23/201610.5910.6810.5610.6770,275
6/22/201610.4410.5110.2410.4734,290
6/21/201610.4110.4510.4110.4121,215
6/20/201610.4410.5010.3610.3717,983
6/17/201610.2210.2710.2210.269,685
6/16/201610.0410.1510.0210.1521,451
6/15/201610.2010.2010.1410.1511,075
6/14/201610.1210.1410.0910.1122,844
6/13/201610.2910.2910.1510.2055,690
6/10/201610.4210.4210.3310.3432,740
6/9/201610.5910.5910.5210.5619,155
6/8/201610.6310.7010.6310.6916,794
6/7/201610.6010.6910.6010.6333,255
6/6/201610.5910.5910.5310.576,627
6/3/201610.4410.5110.4310.4915,444
6/2/201610.3610.4510.3610.4515,470
6/1/201610.3910.3910.3510.3914,118
5/31/201610.4310.4310.3210.3531,190
5/27/201610.4410.4610.4110.4427,698
5/26/201610.3110.4110.3010.4111,440
5/25/201610.2710.3310.2710.317,892
5/24/201610.1910.2910.1910.2717,219
5/23/201610.1310.2010.1310.1820,103
5/20/201610.1910.2010.1810.1813,766
5/19/201610.1510.1710.1310.1535,841
5/18/201610.2410.2710.1610.1713,744
5/17/201610.3210.3210.2110.2222,678
5/16/201610.2310.2910.2310.2622,225
5/13/201610.2810.2810.2310.2523,107
5/12/201610.3210.3510.2710.2814,724
5/11/201610.2610.3110.2610.267,656
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center