AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return Structured Product Historical Stock Prices

(ETF)
RJZ 
$7.8052
*  
0.0569
0.72%
Get RJZ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RJZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.85 7.88 7.8001 7.8052 49,077
12/02/2016 7.88 7.88 7.8001 7.8052 49,077
12/01/2016 7.8 7.8621 7.78 7.8621 108,549
11/30/2016 7.84 7.85 7.81 7.81 19,196
11/29/2016 7.88 7.88 7.85 7.85 790
11/28/2016 7.98 8.09 7.96 7.96 11,726
11/25/2016 7.94 7.96 7.92 7.96 4,301
11/23/2016 7.8501 7.8979 7.8501 7.88 3,563
11/22/2016 7.8143 7.85 7.8143 7.85 1,936
11/21/2016 7.73 7.77 7.73 7.77 18,038
11/18/2016 7.64 7.65 7.64 7.64 1,443
11/17/2016 7.7301 7.7455 7.7 7.7 2,320
11/16/2016 7.75 7.75 7.701 7.701 3,159
11/15/2016 7.7717 7.83 7.76 7.81 6,419
11/14/2016 7.76 7.8153 7.75 7.8153 4,240
11/11/2016 7.93 7.93 7.76 7.79 5,319
11/10/2016 8.05 8.05 7.97 7.97 6,495
11/09/2016 7.99 8 7.95 7.9751 1,509
11/08/2016 7.83 7.93 7.83 7.87 8,089
11/07/2016 7.8 7.8589 7.795 7.8452 4,646
11/04/2016 7.7901 7.8099 7.7824 7.7824 1,375
11/03/2016 7.78 7.802 7.7601 7.78 17,156
11/02/2016 7.7699 7.77 7.7496 7.7496 2,482
11/01/2016 7.75 7.76 7.7416 7.75 2,718
10/31/2016 7.67 7.71 7.66 7.69 6,852
10/28/2016 7.63 7.6631 7.6 7.63 6,175
10/27/2016 7.5999 7.5999 7.551 7.551 6,767
10/26/2016 7.5599 7.5599 7.5599 7.5599 821
10/25/2016 7.511 7.5745 7.51 7.55 5,401
10/24/2016 7.425 7.4275 7.425 7.4275 623
10/21/2016 7.38 7.4128 7.38 7.4128 2,435
10/20/2016 7.411 7.414 7.411 7.414 2,976
10/19/2016 7.45 7.4799 7.421 7.4375 6,455
10/18/2016 7.4596 7.4596 7.4201 7.4201 701
10/17/2016 7.4125 7.4211 7.4 7.4 7,461
10/14/2016 7.44 7.44 7.44 7.44 247
10/13/2016 7.4401 7.4695 7.44 7.4695 4,064
10/12/2016 7.5299 7.5299 7.48 7.5229 3,231
10/11/2016 7.5399 7.5399 7.53 7.53 906
10/10/2016 7.57 7.5953 7.57 7.5953 476
10/07/2016 7.56 7.56 7.51 7.55 61,511
10/06/2016 7.54 7.54 7.49 7.5 11,243
10/05/2016 7.5601 7.5999 7.5576 7.5576 2,994
10/04/2016 7.6699 7.6699 7.6699 7.6699 181
10/03/2016 7.7699 7.7699 7.73 7.74 4,479
09/30/2016 7.8127 7.8328 7.8127 7.83 2,996
09/29/2016 7.75 7.7999 7.75 7.7601 3,878
09/28/2016 7.705 7.7355 7.705 7.7355 1,393
09/27/2016 7.7477 7.7499 7.7101 7.7136 1,251
09/26/2016 7.7601 7.79 7.7601 7.79 1,075
09/23/2016 7.7624 7.7624 7.7624 7.7624 366
09/22/2016 7.76 7.8 7.76 7.8 3,277
09/21/2016 7.675 7.7099 7.6706 7.7099 7,543
09/20/2016 7.6264 7.6599 7.6101 7.6101 863
09/19/2016 7.58 7.58 7.58 7.58 2,549
09/16/2016 7.55 7.55 7.55 7.55 00
09/15/2016 7.5405 7.5987 7.5405 7.55 1,545
09/14/2016 7.5901 7.5911 7.59 7.59 2,016
09/13/2016 7.5499 7.5499 7.49 7.49 1,650
09/12/2016 7.5499 7.55 7.5499 7.55 466
09/09/2016 7.6101 7.6101 7.58 7.58 353,252
09/08/2016 7.6601 7.6972 7.66 7.6756 4,269
09/07/2016 7.75 7.75 7.68 7.7127 9,588
09/06/2016 7.67 7.74 7.67 7.715 31,317
09/02/2016 7.6399 7.6599 7.6 7.65 3,394
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?