RevenueShares Financials Sector Historical Stock Prices

(ETF)
RWW 
$48.68
*  
0.20
0.41%
Get RWW Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RWW 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.98  48.84  47.521  48.68 2,567
12/17/2014 48.35 48.84 47.521 48.68 2,567
12/16/2014 48.5 49.02 48.48 48.48 1,674
12/15/2014 49.01 49.01 48.675 48.675 419
12/12/2014 49.9 49.981 49.09 49.09 18,056
12/11/2014 50.11 50.5999 50.11 50.3099 1,483
12/10/2014 50.65 50.6899 50.0141 50.0141 33,427
12/09/2014 50.3111 50.6799 50.2901 50.6799 2,657
12/08/2014 50.67 51.0595 50.67 50.9 2,451
12/05/2014 50.592 50.8799 50.592 50.75 2,653
12/04/2014 49.9 50.1 49.86 50.017 15,542
12/03/2014 49.95 50.07 49.9266 50.07 2,115
12/02/2014 49.45 49.81 49.45 49.81 1,342
12/01/2014 49.94 49.94 49.3 49.3 9,815
11/28/2014 49.6404 49.6404 49.6404 49.6404 00
11/26/2014 49.66 49.66 49.6404 49.6404 740
11/25/2014 49.68 49.7399 49.66 49.73 1,902
11/24/2014 49.7401 49.7401 49.7096 49.7096 813
11/21/2014 49.72 49.72 49.5475 49.5475 943
11/20/2014 49 49 49 49 622
11/19/2014 49.14 49.1499 49.14 49.1499 601
11/18/2014 49.3299 49.3853 49.3299 49.3457 1,600
11/17/2014 49.02 49.1192 48.98 49.1 7,549
11/14/2014 49.37 49.37 49.09 49.09 3,626
11/13/2014 49.57 49.57 49.0904 49.0904 5,007
11/12/2014 49.31 49.37 49.2201 49.37 693
11/11/2014 49.63 49.63 49.3801 49.3801 1,977
11/10/2014 49.35 49.51 49.27 49.51 2,196
11/07/2014 49.3 49.31 49.204 49.27 1,409
11/06/2014 49.16 49.21 48.93 49.21 2,229
11/05/2014 49.25 49.25 49.02 49.2 6,824
11/04/2014 48.66 48.824 48.605 48.824 1,663
11/03/2014 48.76 49.04 48.74 48.8695 1,308
10/31/2014 48.73 48.73 48.57 48.57 2,075
10/30/2014 47.87 48.185 47.83 48.1 7,574
10/29/2014 47.81 47.9916 47.73 47.9261 7,221
10/28/2014 47.56 47.8028 47.49 47.8028 3,064
10/27/2014 47.05 47.22 47 47.1904 1,606
10/24/2014 46.87 47.15 46.77 47.14 6,683
10/23/2014 46.74 47.0468 46.73 46.76 18,189
10/22/2014 46.89 46.89 46.4579 46.518 6,461
10/21/2014 46.39 46.7646 46.39 46.722 2,608
10/20/2014 45.761 45.87 45.6 45.87 2,588
10/17/2014 45.5 45.88 45.5 45.6238 4,661
10/16/2014 44.9035 45.07 44.9035 45.06 981
10/15/2014 45 45.31 44.0062 45.02 36,882
10/14/2014 46.148 46.2387 45.81 45.86 1,939
10/13/2014 46.215 46.42 46.14 46.27 1,460
10/10/2014 46.5 46.7502 45.94 46.69 3,786
10/09/2014 47.44 47.44 46.7893 46.8504 3,387
10/08/2014 46.69 47.62 46.68 47.6 14,641
10/07/2014 47.2101 47.4597 46.76 46.76 4,188
10/06/2014 47.96 47.96 47.7 47.73 8,038
10/03/2014 47.7365 47.85 47.7365 47.81 7,659
10/02/2014 47.2 47.2801 46.94 47.2801 1,646
10/01/2014 47.245 47.245 47.047 47.047 766
09/30/2014 47.907 47.907 47.8906 47.8906 305
09/29/2014 47.75 47.96 47.62 47.8774 2,133
09/26/2014 47.728 48.09 47.7247 48.09 760
09/25/2014 48.46 48.46 47.7299 47.7299 1,387
09/24/2014 48.1 48.51 48.1 48.47 7,946
09/23/2014 48.534 48.534 48.1 48.1 2,821
09/22/2014 48.81 48.81 48.48 48.55 6,285
09/19/2014 49.32 49.32 48.85 48.888 4,743
09/18/2014 48.67 49.06 48.67 48.99 5,051
09/17/2014 48.32 48.47 48.32 48.47 5,143
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.

Research Brokers before you trade

Want to trade FX?