$9.58 +0.04 (%) Swiss Helvetia Fd Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
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
12/4/201510.7911.0310.7610.9486,373
12/3/201510.8010.8510.7610.8349,869
12/2/201510.7810.7810.7010.7046,502
12/1/201510.7810.7810.6910.7460,329
11/30/201510.8110.8310.6610.7231,332
11/27/201510.8110.8110.7210.7211,015
11/25/201510.8010.8610.7610.8136,628
11/24/201510.7110.7710.6710.7421,728
11/23/201510.7410.8010.7410.7827,419
11/20/201510.9310.9710.7810.8859,230
11/19/201510.9010.9810.8910.9426,630
11/18/201510.7610.9310.7610.8917,632
11/17/201510.7610.7810.6310.75103,206
11/16/201510.7010.8310.6810.8017,347
11/13/201510.6810.6910.6310.6625,974
11/12/201510.7510.8210.7110.7826,339
11/11/201510.9210.9310.8110.858,858
11/10/201510.8710.9010.7910.8731,888
11/9/201511.0011.0010.9210.9238,384
11/6/201511.0911.0910.9811.0927,066
11/5/201511.0811.2011.0111.2033,859
11/4/201511.0811.1210.9911.0468,171
11/3/201511.0211.0811.0111.0536,513
11/2/201511.0911.1411.0611.1321,389
10/30/201510.9811.0210.9511.0216,881
10/29/201510.9011.0510.9010.9927,528
10/28/201511.0811.1010.9611.0428,806
10/27/201511.0611.1211.0411.098,654
10/26/201511.1811.1811.0911.1223,690
10/23/201511.2211.2211.1311.1626,731
10/22/201511.1511.2110.8711.2117,340
10/21/201511.1711.2111.1311.203,591
10/20/201511.2211.2211.1111.138,034
10/19/201511.2111.2611.1811.258,911
10/16/201511.1311.2711.1311.2415,155
10/15/201511.0311.1811.0011.1718,684
10/14/201511.1511.1511.0211.0814,672
10/13/201511.0311.1411.0311.1013,830
10/12/201511.0111.1511.0111.1014,844
10/9/201511.1811.1811.0111.0740,811
10/8/201511.0111.0711.0111.0715,868
10/7/201511.0611.0810.9311.0224,222
10/6/201510.9111.0310.9111.0214,537
10/5/201510.8610.9610.7510.8951,323
10/2/201510.6710.7910.6710.7915,980
10/1/201510.8910.8910.5910.7335,315
9/30/201510.7910.9410.7810.8657,417
9/29/201510.6510.7310.6310.7015,495
9/28/201510.7610.8210.6510.6633,426
9/25/201510.7610.8310.7410.8127,085
9/24/201510.6610.7210.6210.7243,352
9/23/201510.8410.8410.7110.7449,911
9/22/201510.8110.8410.7310.8447,420
9/21/201511.0411.1311.0111.0226,038
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center