$12.94 +0.16 (%) Swiss Helvetia Fd Shs - NYSE

Oct. 21, 2014 | 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
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
8/4/201413.9113.9213.8613.9228,315
8/1/201413.7513.9213.7213.8983,587
7/31/201414.0414.0413.8613.8619,061
7/30/201414.1314.1614.1014.1359,803
7/29/201414.2014.2314.1714.1832,986
7/28/201414.2114.2714.1414.2243,282
7/25/201414.2614.2914.2314.2631,528
7/24/201414.4214.4514.3414.3455,875
7/23/201414.2814.3914.2814.3735,839
7/22/201414.3814.4714.3714.4147,186
7/21/201414.3714.4214.3714.3720,263
7/18/201414.3714.4914.3614.4529,277
7/17/201414.4314.5014.4114.4138,495
7/16/201414.5414.5414.4614.50140,790
7/15/201414.5114.5214.4814.4926,533
7/14/201414.5514.5514.4414.46334,722
7/11/201414.3914.4314.3414.4122,046
7/10/201414.3514.4714.3514.4719,351
7/9/201414.4814.5614.4714.5412,323
7/8/201414.4914.5414.4714.5333,277
7/7/201414.5014.5914.5014.5921,805
7/3/201414.6514.7114.6314.634,638
7/2/201414.5814.6514.5614.5655,596
7/1/201414.7014.7314.6914.7028,633
6/30/201414.6214.6514.5714.5745,041
6/27/201414.5714.6114.5714.615,782
6/26/201414.6014.6014.5314.6016,225
6/25/201414.5214.6714.5214.6772,652
6/24/201414.6214.6314.5714.5712,038
6/23/201414.5814.6414.5714.6438,717
6/20/201414.5814.6414.5814.64140,395
6/19/201414.5214.5814.5214.5450,003
6/18/201414.4714.5214.4114.5219,448
6/17/201414.4914.4914.4014.4438,008
6/16/201414.2314.4014.2314.3870,635
6/13/201414.3514.3914.3514.3917,557
6/12/201414.3614.4114.3614.3721,117
6/11/201414.4014.4414.3514.4229,909
6/10/201414.4714.4914.4314.4720,488
6/9/201414.4214.4814.4214.459,399
6/6/201414.5014.5114.4714.4738,104
6/5/201414.5014.5314.4814.5151,915
6/4/201414.4614.4814.4614.4751,169
6/3/201414.5014.5214.4714.5058,190
6/2/201414.4914.5214.4714.5053,973
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center