$11.54 -0.03 (%) Swiss Helvetia Fd Shs - NYSE

Mar. 4, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
3/4/201511.5711.6011.5211.54320,911
3/3/201511.6111.6211.5411.5790,127
3/2/201511.6211.6511.5811.6467,441
2/27/201511.5711.6711.5511.6286,018
2/26/201511.5511.5911.5011.5738,960
2/25/201511.5311.5911.5211.5813,790
2/24/201511.4411.5311.4111.53102,187
2/23/201511.4411.4911.3811.4561,875
2/20/201511.4011.5111.3311.50306,285
2/19/201511.3911.3911.3511.35140,696
2/18/201511.4211.4311.3611.36260,535
2/17/201511.3611.4311.3511.3951,209
2/13/201511.2611.3411.2611.3129,499
2/12/201511.2511.3111.2411.3158,463
2/11/201511.2311.2611.2111.2513,235
2/10/201511.2311.2911.2011.2839,102
2/9/201511.2411.2911.2311.2359,038
2/6/201511.2011.2611.1711.1761,402
2/5/201511.2511.2611.2111.2271,574
2/4/201511.2111.2911.2011.2071,080
2/3/201511.1411.2111.1411.1683,595
2/2/201511.1011.1711.0711.1438,886
1/30/201511.0511.1611.0311.0643,112
1/29/201511.2111.2511.1211.1768,567
1/28/201511.3811.3911.1011.1081,709
1/27/201511.4411.4711.3811.38102,576
1/26/201511.3911.4711.3811.4456,668
1/23/201511.5311.5511.4111.4176,099
1/22/201511.4211.5511.3511.52131,296
1/21/201511.4811.5511.4211.4873,711
1/20/201511.4111.5611.3911.49196,159
1/16/201511.4011.5111.3011.36204,465
1/15/201511.5311.6811.2811.53348,818
1/14/201511.1311.1911.1311.1721,999
1/13/201511.1711.2211.1511.1619,138
1/12/201511.1811.1811.0911.1020,984
1/9/201511.0211.1411.0211.1027,174
1/8/201511.0311.0310.9611.0185,281
1/7/201510.9410.9710.9210.9543,595
1/6/201510.9611.0310.9210.9333,150
1/5/201511.0911.1010.9110.96101,308
1/2/201511.1311.1711.1011.1625,595
12/31/201411.1311.1911.1311.1424,758
12/30/201411.2711.2711.1411.1733,702
12/29/201411.3511.3511.2611.2839,966
12/26/201411.4311.4311.3211.3639,873
12/24/201411.3611.4011.3211.3713,578
12/23/201411.3411.3811.2711.2857,607
12/22/201411.4011.4211.3211.3430,613
12/19/201411.3311.3711.2911.3161,600
12/18/201411.4811.4911.3611.39102,123
12/17/201411.2911.4911.2911.4068,433
12/16/201411.3311.4011.2911.29111,816
12/15/201411.6511.6611.3411.36648,208
12/12/201413.7413.8113.5813.6371,783
12/11/201413.8013.8913.7813.84184,139
12/10/201413.7013.9213.7013.80297,439
12/9/201413.8613.8613.7013.7093,686
12/8/201414.0414.0413.8613.9088,623
12/5/201414.0314.0513.9514.05637,811
12/4/201413.9014.0613.9014.00456,349
12/3/201413.7013.7713.6913.7729,126
12/2/201413.7413.8113.7113.7926,309
12/1/201413.8113.8413.8113.8219,517
11/28/201413.8013.8113.7613.7715,973
11/26/201413.7413.8113.7413.7717,741
11/25/201413.6913.7513.6813.7366,803
11/24/201413.6613.7213.6513.7259,286
11/21/201413.6913.7113.6213.6942,316
11/20/201413.5713.6513.5613.6453,266
11/19/201413.5813.6013.5613.6030,652
11/18/201413.5413.6013.5213.5945,572
11/17/201413.4413.5013.3913.4566,278
11/14/201413.4413.5713.4213.5581,669
11/13/201413.4213.5513.4013.5428,170
11/12/201413.3113.4113.2713.4130,615
11/11/201413.3213.4213.2913.3924,838
11/10/201413.3713.3713.2013.3258,868
11/7/201413.3113.3613.2813.3364,708
11/6/201413.2713.3513.2713.3471,516
11/5/201413.3213.3913.2313.2786,963
11/4/201413.3013.3113.1913.2225,920
11/3/201413.2813.2913.2013.2919,641
10/31/201413.3713.4313.3413.4049,991
10/30/201413.1513.3513.1513.3318,749
10/29/201413.3213.3413.1313.1818,613
10/28/201413.1813.3313.1713.2538,061
10/27/201413.0913.1613.0813.1322,723
10/24/201413.0913.1013.0613.098,417
10/23/201413.1213.1213.0513.0729,234
10/22/201412.9413.4612.9413.0025,845
10/21/201412.8012.9512.8012.9445,803
10/20/201412.6112.7912.6112.7818,942
10/17/201412.5012.6912.5012.5618,409
10/16/201412.0812.3711.9812.3592,753
10/15/201412.3812.4112.2212.32145,704
10/14/201412.5712.6912.5312.54138,546
10/13/201412.8612.8612.5712.5847,696
10/10/201412.7912.8512.7612.8047,589
10/9/201413.0413.0712.8512.8527,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center