$9.78 -0.02 (%) Swiss Helvetia Fd Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 03:57 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
12/2/20169.879.879.759.78113,375
12/1/20169.8310.009.789.80148,219
11/30/20169.969.969.889.8890,571
11/29/20169.999.999.909.9156,639
11/28/201610.0310.039.969.9743,587
11/25/201610.0910.0910.0310.048,724
11/23/20169.9710.009.969.9838,625
11/22/201610.0510.0710.0110.0266,772
11/21/201610.0910.1410.0610.1244,596
11/18/201610.2010.2010.1710.1916,425
11/17/201610.2010.2510.2010.2239,477
11/16/201610.1710.2310.0810.2219,898
11/15/201610.1810.2010.0410.2046,980
11/14/201610.3010.3210.2710.2732,399
11/11/201610.4810.4910.4210.4331,898
11/10/201610.5110.6010.4710.4949,956
11/9/201610.5110.6010.4810.5030,139
11/8/201610.6010.6310.4410.4656,566
11/7/201610.4810.6010.4810.5916,631
11/4/201610.3910.4510.3610.3621,910
11/3/201610.4510.4510.4210.4531,860
11/2/201610.4510.4710.4210.4425,754
11/1/201610.4210.4510.3910.4299,501
10/31/201610.4510.4510.3910.3918,952
10/28/201610.4310.4510.3610.4533,269
10/27/201610.3810.4510.3710.4344,670
10/26/201610.2910.3510.2710.3538,538
10/25/201610.3210.3610.3110.3617,419
10/24/201610.3810.4210.3510.3930,514
10/21/201610.5010.5010.4210.4519,170
10/20/201610.4810.5110.4410.5130,353
10/19/201610.5510.5610.5010.5114,390
10/18/201610.5210.5210.4810.4841,702
10/17/201610.5710.5710.4810.4919,089
10/14/201610.6210.6210.5310.5427,980
10/13/201610.4810.5210.4310.5035,019
10/12/201610.6310.6310.5510.5512,545
10/11/201610.6510.6610.5910.6517,017
10/10/201610.6410.6910.6410.697,186
10/7/201610.6610.6810.6010.6831,659
10/6/201610.7110.7210.6910.7022,369
10/5/201610.7410.7610.7010.7619,731
10/4/201610.7410.7410.7110.7216,203
10/3/201610.6710.6910.6610.6920,900
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center