$10.37 -0.04 (%) Swiss Helvetia Fd Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
4/29/201610.3710.4510.3610.3738,228
4/28/201610.4510.4910.4110.4118,150
4/27/201610.3510.4410.3510.4432,366
4/26/201610.3910.3910.3410.3516,032
4/25/201610.3610.3710.3310.337,941
4/22/201610.3710.3710.3510.374,249
4/21/201610.4510.4710.4010.4125,261
4/20/201610.5710.6010.5610.565,505
4/19/201610.5510.6010.5510.5921,189
4/18/201610.3910.4710.3910.456,905
4/15/201610.3910.4110.3410.378,948
4/14/201610.4010.4410.4010.428,558
4/13/201610.3110.4110.3110.3861,443
4/12/201610.2110.3010.2110.2822,306
4/11/201610.2510.2710.2010.2228,158
4/8/201610.2110.2410.2110.243,377
4/7/201610.1610.1810.1010.1220,449
4/6/201610.0410.2310.0410.2028,647
4/5/201610.0210.029.9910.0019,546
4/4/201610.1010.1210.0710.0745,928
4/1/20169.8110.099.8110.0936,591
3/31/201610.2010.2610.1310.1823,493
3/30/201610.2010.2810.1310.1628,193
3/29/201610.0410.1810.0210.1625,561
3/28/201610.0610.1010.0610.078,166
3/24/201610.0010.0510.0010.0312,300
3/23/201610.1310.1810.1310.136,489
3/22/201610.0510.1810.0510.1628,127
3/21/201610.1210.2010.1210.189,613
3/18/201610.1210.1410.1110.1229,582
3/17/201610.0910.2110.0910.2033,367
3/16/20169.9710.099.9610.0921,755
3/15/201610.0410.0610.0310.049,006
3/14/201610.1110.1210.0710.1116,853
3/11/201610.0810.1510.0810.1240,796
3/10/201610.0010.089.9710.0320,721
3/9/20169.9310.009.869.9536,097
3/8/20169.959.999.909.9355,771
3/7/20169.9310.009.909.9882,276
3/4/20169.909.989.909.9212,664
3/3/20169.789.949.789.9335,048
3/2/20169.839.899.809.8537,849
3/1/20169.759.869.719.8235,760
2/29/20169.639.729.609.6042,693
2/26/20169.759.759.529.7047,452
2/25/20169.629.729.629.694,606
2/24/20169.529.649.509.618,165
2/23/20169.629.659.549.5520,961
2/22/20169.689.749.669.69149,631
2/19/20169.689.709.649.687,718
2/18/20169.749.749.629.6329,076
2/17/20169.729.729.669.7116,825
2/16/20169.649.699.539.6624,687
2/12/20169.599.599.559.588,350
2/11/20169.549.559.499.5412,178
2/10/20169.669.709.669.676,179
2/9/20169.559.569.459.5530,563
2/8/20169.619.659.609.6417,861
2/5/20169.899.899.729.8017,895
2/4/20169.799.879.789.8521,532
2/3/20169.949.949.829.9229,650
2/2/20169.859.859.809.8011,130
2/1/20169.899.949.829.948,888
1/29/20169.829.959.829.9316,077
1/28/20169.869.919.809.8517,814
1/27/20169.899.949.799.8622,281
1/26/20169.8510.029.779.9638,592
1/25/20169.749.839.599.7859,890
1/22/20169.619.739.609.6631,233
1/21/20169.489.519.419.4536,135
1/20/20169.589.689.429.4466,016
1/19/20169.779.839.699.7444,401
1/15/20169.919.989.549.6762,166
1/14/201610.0610.189.9910.1018,726
1/13/201610.1710.2410.0410.0826,427
1/12/201610.1710.219.9610.1945,248
1/11/201610.0910.1410.0410.0629,785
1/8/201610.1010.1710.0610.0613,813
1/7/201610.1810.2610.0810.1034,945
1/6/201610.3910.4510.2510.3330,702
1/5/201610.4010.6910.4010.5540,405
1/4/201610.4810.4810.3510.4828,675
12/31/201510.6510.6510.3910.5628,822
12/30/201510.6510.7110.6510.6918,164
12/29/201510.6310.6910.6210.6643,530
12/28/201510.6010.6110.5610.5826,740
12/24/201510.5010.6610.5010.6414,132
12/23/201510.6110.6110.5010.5468,520
12/22/201510.5410.5410.3810.4741,886
12/21/201510.4510.5010.4510.4842,134
12/18/201510.4010.5510.3110.3881,860
12/17/201510.8310.9010.7610.8165,436
12/16/201510.8410.8610.7710.8522,322
12/15/201510.6610.7810.6610.7257,067
12/14/201510.6810.8010.5710.6681,949
12/11/201510.7610.7910.6710.6759,238
12/10/201510.8210.8610.7510.8419,411
12/9/201510.8910.9010.7810.8236,435
12/8/201510.8410.8910.8210.8949,185
12/7/201510.9210.9310.8710.9173,905
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center