$12.09 +0.19 (%) Swiss Helvetia Fd Shs - NYSE

Aug. 4, 2015 | 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
8/4/201511.9312.1011.8912.09198,096
8/3/201511.8712.3611.7911.9044,757
7/31/201511.9111.9211.8011.8327,734
7/30/201511.8911.8911.6411.8444,261
7/29/201511.8411.9111.7311.9148,633
7/28/201511.6311.8911.6311.8583,285
7/27/201511.6011.6311.5411.5447,882
7/24/201511.7311.7511.5311.6364,928
7/23/201511.7811.8311.6911.7269,800
7/22/201511.6811.7111.6511.6826,293
7/21/201511.7511.8411.7511.8211,715
7/20/201511.8811.8811.8111.8512,801
7/17/201511.8211.9811.8211.8846,567
7/16/201511.8711.8911.8311.8830,936
7/15/201511.8211.8211.8011.8021,013
7/14/201511.9011.9511.9011.9327,572
7/13/201511.7911.9411.7511.92100,112
7/10/201511.7711.8311.7311.7767,696
7/9/201511.5111.5311.4211.44145,363
7/8/201511.3211.3611.2211.3170,193
7/7/201511.4211.4811.1511.4844,229
7/6/201511.4711.4811.4211.46115,374
7/2/201511.6011.6411.4911.61108,162
7/1/201511.4711.5511.4511.5373,038
6/30/201511.9011.9011.6411.7053,634
6/29/201511.9011.9511.7311.7696,166
6/26/201512.0312.0711.9912.0064,741
6/25/201512.1012.1612.0312.0427,855
6/24/201512.1712.2412.1312.1429,564
6/23/201512.1912.3812.1912.3130,213
6/22/201512.2112.2812.1612.2241,855
6/19/201512.1012.1312.1012.119,310
6/18/201512.0612.1612.0412.0913,577
6/17/201512.1012.1411.9512.0820,542
6/16/201512.0812.1512.0612.1580,357
6/15/201511.9912.1211.9312.1051,107
6/12/201512.1512.1712.1112.156,909
6/11/201512.2812.2912.2512.2540,063
6/10/201512.2112.3412.2112.2677,334
6/9/201512.1412.1712.0612.0921,277
6/8/201512.2212.2212.1112.15112,472
6/5/201512.1712.2512.1412.2433,652
6/4/201512.3412.4312.3412.3933,402
6/3/201512.4012.4712.3612.3635,228
6/2/201512.3112.3912.2912.3632,613
6/1/201512.3212.3612.2712.3129,968
5/29/201512.3412.4512.2512.3152,351
5/28/201512.3712.4412.3412.4037,955
5/27/201512.3012.4112.3012.4126,742
5/26/201512.3612.3612.2212.2744,123
5/22/201512.4812.5112.4812.5012,789
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!