$11.37 +0.09 (%) Swiss Helvetia Fd Shs - NYSE

Dec. 24, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
12/24/201411.3611.4011.3211.3713,578
12/23/201411.3411.3811.2711.2857,607
12/22/201411.4011.4211.3211.3430,613
12/19/201411.3311.3711.2911.3161,600
12/18/201411.4811.4911.3611.39102,123
12/17/201411.2911.4911.2911.4068,433
12/16/201411.3311.4011.2911.29111,816
12/15/201411.6511.6611.3411.36648,208
12/12/201413.7413.8113.5813.6371,783
12/11/201413.8013.8913.7813.84184,139
12/10/201413.7013.9213.7013.80297,439
12/9/201413.8613.8613.7013.7093,686
12/8/201414.0414.0413.8613.9088,623
12/5/201414.0314.0513.9514.05637,811
12/4/201413.9014.0613.9014.00456,349
12/3/201413.7013.7713.6913.7729,126
12/2/201413.7413.8113.7113.7926,309
12/1/201413.8113.8413.8113.8219,517
11/28/201413.8013.8113.7613.7715,973
11/26/201413.7413.8113.7413.7717,741
11/25/201413.6913.7513.6813.7366,803
11/24/201413.6613.7213.6513.7259,286
11/21/201413.6913.7113.6213.6942,316
11/20/201413.5713.6513.5613.6453,266
11/19/201413.5813.6013.5613.6030,652
11/18/201413.5413.6013.5213.5945,572
11/17/201413.4413.5013.3913.4566,278
11/14/201413.4413.5713.4213.5581,669
11/13/201413.4213.5513.4013.5428,170
11/12/201413.3113.4113.2713.4130,615
11/11/201413.3213.4213.2913.3924,838
11/10/201413.3713.3713.2013.3258,868
11/7/201413.3113.3613.2813.3364,708
11/6/201413.2713.3513.2713.3471,516
11/5/201413.3213.3913.2313.2786,963
11/4/201413.3013.3113.1913.2225,920
11/3/201413.2813.2913.2013.2919,641
10/31/201413.3713.4313.3413.4049,991
10/30/201413.1513.3513.1513.3318,749
10/29/201413.3213.3413.1313.1818,613
10/28/201413.1813.3313.1713.2538,061
10/27/201413.0913.1613.0813.1322,723
10/24/201413.0913.1013.0613.098,417
10/23/201413.1213.1213.0513.0729,234
10/22/201412.9413.4612.9413.0025,845
10/21/201412.8012.9512.8012.9445,803
10/20/201412.6112.7912.6112.7818,942
10/17/201412.5012.6912.5012.5618,409
10/16/201412.0812.3711.9812.3592,753
10/15/201412.3812.4112.2212.32145,704
10/14/201412.5712.6912.5312.54138,546
10/13/201412.8612.8612.5712.5847,696
10/10/201412.7912.8512.7612.8047,589
10/9/201413.0413.0712.8512.8527,448
10/8/201412.9513.1212.9513.1242,733
10/7/201413.0213.1412.8012.97236,440
10/6/201413.2613.2713.2013.2520,461
10/3/201413.3013.3113.1713.2146,750
10/2/201413.3513.3613.2513.3358,831
10/1/201413.5213.5213.3813.3830,167
9/30/201413.5613.5713.5313.5321,999
9/29/201413.6313.6313.5613.5717,414
9/26/201413.7313.7313.7013.722,115
9/25/201413.7413.7513.6813.6970,914
9/24/201413.7313.8313.7313.8324,032
9/23/201413.8013.8313.7613.8128,937
9/22/201413.9213.9413.8713.8922,293
9/19/201413.9113.9413.8913.9018,387
9/18/201413.9813.9913.9213.9410,787
9/17/201413.9213.9913.8813.9319,785
9/16/201413.9414.0113.9013.9918,356
9/15/201413.9614.0313.9313.9423,392
9/12/201413.9814.0113.9614.0186,883
9/11/201413.9914.0113.9514.0023,891
9/10/201413.9714.0313.9614.0125,309
9/9/201414.0514.0513.9613.9743,646
9/8/201414.0414.1014.0114.0112,317
9/5/201414.1114.1214.0114.119,217
9/4/201414.2214.2214.1114.1486,618
9/3/201414.3414.3414.3014.3230,606
9/2/201414.1514.2714.1314.25124,838
8/29/201414.0814.1014.0214.1019,805
8/28/201414.0514.1214.0014.1263,957
8/27/201414.1114.1514.1014.1443,306
8/26/201414.1214.1214.0214.0633,616
8/25/201414.0114.1114.0114.0925,764
8/22/201413.9914.0313.9914.0021,534
8/21/201414.0014.0814.0014.0856,604
8/20/201413.9314.0013.9013.9840,680
8/19/201413.9514.0013.9414.0033,616
8/18/201413.8813.8913.8413.8835,795
8/15/201413.8813.9113.7313.8871,607
8/14/201413.8513.8513.8213.8339,653
8/13/201413.7613.7913.7413.7640,683
8/12/201413.7513.7613.6913.7219,364
8/11/201413.7013.7413.6613.7274,437
8/8/201413.6313.7013.6213.7037,835
8/7/201413.7813.7813.6213.6632,855
8/6/201413.5713.7613.5713.7650,273
8/5/201413.8513.8613.6413.7041,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center