$12.53 +0.06 (%) Swiss Helvetia Fd Shs - NYSE

May. 21, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
5/21/201512.5012.5612.5012.5326,465
5/20/201512.4512.5412.4412.4756,101
5/19/201512.5012.5312.4712.4794,625
5/18/201512.5112.5712.5012.5414,470
5/15/201512.4112.5512.3212.5529,576
5/14/201512.5912.6312.5312.5383,478
5/13/201512.4012.4412.3712.4454,554
5/12/201512.3812.3912.3012.3535,998
5/11/201512.3512.3912.3212.3858,985
5/8/201512.4312.4912.3812.4024,977
5/7/201512.2812.2812.1912.2550,901
5/6/201512.2712.2912.2412.2645,936
5/5/201512.3612.3712.2412.2551,592
5/4/201512.2612.2612.2312.2627,783
5/1/201512.1412.2712.1412.2248,969
4/30/201512.0912.1312.0312.0580,917
4/29/201512.1712.2012.0912.1017,350
4/28/201512.0912.2112.0412.1592,938
4/27/201512.2112.2312.1512.1754,512
4/24/201512.1412.1712.0812.1722,971
4/23/201512.0612.1412.0612.1357,498
4/22/201512.1012.1012.0412.0568,403
4/21/201512.0712.1212.0712.1011,892
4/20/201511.9912.0811.9811.9839,158
4/17/201512.0112.0111.9711.9980,241
4/16/201512.0412.1212.0312.0776,932
4/15/201512.0912.1312.0112.1033,625
4/14/201511.9712.0311.9712.0336,123
4/13/201511.9711.9711.9111.9629,777
4/10/201511.9711.9911.9311.9821,993
4/9/201511.9211.9811.8711.9427,796
4/8/201511.8711.9211.8611.9132,060
4/7/201511.8511.9311.8511.8595,521
4/6/201511.7511.8511.7511.8435,704
4/2/201511.7111.7411.6811.7335,656
4/1/201511.6511.7111.5711.7152,914
3/31/201511.5811.5811.5411.5479,210
3/30/201511.6011.7311.6011.6832,074
3/27/201511.5811.6511.5211.6085,958
3/26/201511.6511.6511.5411.5843,644
3/25/201511.8211.8311.7211.72103,204
3/24/201511.8311.8711.8211.8347,361
3/23/201511.7211.8111.7011.7877,358
3/20/201511.6011.6811.5811.6150,275
3/19/201511.4411.4411.3711.3925,409
3/18/201511.3011.4911.2911.4590,051
3/17/201511.3011.3011.2511.2585,975
3/16/201511.3111.3711.3011.3563,058
3/13/201511.1911.2811.1911.2445,589
3/12/201511.2211.2911.2211.2924,456
3/11/201511.2111.2511.1811.2125,894
3/10/201511.3411.3411.2511.2643,770
3/9/201511.4211.4411.3511.4476,346
3/6/201511.5011.5011.4011.4064,819
3/5/201511.5711.6011.5111.5874,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center