Home > Quotes > RWW > Historical Prices

RevenueShares Financials Sector Historical Stock Prices

(ETF)
RWW 
$40.02
*  
0.2262
  negative  
0.57%
Get RWW Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
View:    RWW Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  40.11  39.79  40.02 12,327
06/18/2013 39.9 40.11 39.79 40.02 12,327
06/17/2013 39.84 39.874 39.5662 39.7938 3,615
06/14/2013 39.7899 39.7899 39.4188 39.4188 1,280
06/13/2013 39.28 39.94 39.15 39.94 4,416
06/12/2013 39.79 39.79 39.25 39.25 900
06/11/2013 39.95 39.95 39.57 39.57 8,541
06/10/2013 40.35 40.48 40.13 40.28 96,691
06/07/2013 39.809 40.21 39.79 40.21 7,645
06/06/2013 38.913 39.2238 38.6803 39.2238 2,602
06/05/2013 39.14 39.14 38.79 38.84 1,583
06/04/2013 40.43 40.43 39.5 39.54 28,187
06/03/2013 40.4799 40.4799 39.44 39.8 205,586
05/31/2013 40.7 40.7 40 40 2,394
05/30/2013 40.38 40.65 40.06 40.55 5,983
05/29/2013 39.61 40.11 39.61 40 11,514
05/28/2013 39.91 39.91 39.58 39.6114 2,851
05/24/2013 38.95 39.1999 38.95 39.08 2,645
05/23/2013 38.84 39.31 38.65 39.1501 8,515
05/22/2013 40 40.3199 39.4235 39.4235 2,762
05/21/2013 39.97 39.97 39.7304 39.8699 2,254
05/20/2013 39.6299 39.96 39.62 39.96 1,870
05/17/2013 39.48 39.7462 39.48 39.7462 9,922
05/16/2013 39.36 39.442 39.12 39.14 2,986
05/15/2013 39.1654 39.4481 39.1654 39.4459 825
05/14/2013 38.9857 39.0066 38.971 38.971 615
05/13/2013 38.33 38.49 38.33 38.41 801
05/10/2013 38.13 38.32 38.096 38.28 6,350
05/09/2013 38.48 38.48 38.1617 38.1617 2,950
05/08/2013 38.1704 38.519 38.1704 38.449 600
05/07/2013 38.09 38.19 38 38.15 1,541
05/06/2013 37.69 37.98 37.69 37.93 2,728
05/03/2013 37.5 37.68 37.5 37.68 2,580
05/02/2013 36.73 37.0399 36.73 36.979 4,425
05/01/2013 36.44 36.9 36.44 36.51 1,308
04/30/2013 36.24 36.87 36.24 36.84 1,640
04/29/2013 36.8 36.86 36.726 36.86 2,120
04/26/2013 36.12 36.76 36.12 36.76 3,824
04/25/2013 36.715 37.01 36.715 36.93 700
04/24/2013 36.44 36.6168 36.38 36.6168 3,154
04/23/2013 35.88 36.35 35.88 36.35 4,553
04/22/2013 35.54 35.6 35.14 35.4794 2,538
04/19/2013 35.0984 35.3592 35.0984 35.33 1,918
04/18/2013 35.51 35.51 34.98 35.0743 2,239
04/17/2013 35.85 35.85 35.31 35.36 11,200
04/16/2013 35.83 36.06 35.7 35.95 5,525
04/15/2013 36.42 36.42 35.71 35.71 6,675
04/12/2013 36.1974 36.3135 36.14 36.3135 752
04/11/2013 36.5 36.7199 36.5 36.7199 3,533
04/10/2013 35.89 36.5014 35.89 36.449 5,039
04/09/2013 35.92 36.1 35.92 36.0742 1,155
04/08/2013 35.3551 35.76 35.3551 35.68 3,014
04/05/2013 35.58 35.58 35.35 35.404 440
04/04/2013 35.48 35.78 35.41 35.628 8,964
04/03/2013 36.08 36.08 35.32 35.55 15,076
04/02/2013 36.47 36.47 36.11 36.1684 1,678
04/01/2013 36.36 36.36 35.878 35.878 3,441
03/28/2013 36.12 36.17 35.94 36.17 2,664
03/27/2013 36.74 36.74 36.02 36.15 1,708
03/26/2013 36.17 36.24 36.06 36.24 7,161
03/25/2013 35.9812 35.9812 35.8803 35.908 1,404
03/22/2013 36.2199 36.2399 36.0709 36.1 5,032
03/21/2013 35.54 36.3399 35.54 35.94 1,257
03/20/2013 36.3 36.48 36.3 36.48 5,009
03/19/2013 36.53 36.53 36.0705 36.11 2,545
03/18/2013 36.63 36.64 33.01 36.33 7,022
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.