$10.22 -0.07 (%) Swiss Helvetia Fd Shs - New York Stock Exchange, Inc.

Jul. 28, 2016 | 03:55 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
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
5/10/201610.2210.2910.2210.2922,859
5/9/201610.2010.2510.1810.2125,952
5/6/201610.1210.1610.1010.1411,526
5/5/201610.2010.2010.1610.2014,625
5/4/201610.3410.3410.2310.2538,456
5/3/201610.4510.4510.3410.3923,927
5/2/201610.4510.4910.4410.4912,045
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center