RevenueShares Financials Sector Historical Stock Prices

(ETF)
RWW 
$45.686
*  
0.794
1.71%
Get RWW Alerts
*Delayed - data as of Jul. 31, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  46.27  45.686  45.686 1,706
07/30/2014 46.62 46.62 46.28 46.48 3,815
07/29/2014 46.8 46.8 46.34 46.34 1,466
07/28/2014 46.66 46.6838 46.41 46.6838 1,022
07/25/2014 46.85 46.85 46.69 46.69 1,009
07/24/2014 46.98 47.0338 46.98 46.98 913
07/23/2014 46.71 46.9119 46.71 46.88 2,211
07/22/2014 46.79 46.83 46.71 46.71 1,438
07/21/2014 46.542 46.542 46.542 46.542 1,092
07/18/2014 46.6295 46.768 46.6295 46.768 1,013
07/17/2014 46.9 46.9 46.56 46.56 2,480
07/16/2014 47.18 47.18 46.94 46.95 856
07/15/2014 47.02 47.05 46.96 46.96 799
07/14/2014 46.8 46.8 46.66 46.727 2,561
07/11/2014 46.21 46.29 46.21 46.28 683
07/10/2014 46.2501 46.32 46.2 46.28 4,799
07/09/2014 46.61 46.62 46.48 46.4925 3,925
07/08/2014 46.546 46.63 46.4 46.48 3,428
07/07/2014 47.19 47.19 46.81 46.867 2,432
07/03/2014 46.97 47.224 46.97 47.224 648
07/02/2014 47 47 46.84 46.84 1,687
07/01/2014 46.7 47.0899 46.7 47.0899 1,040
06/30/2014 46.77 46.8 46.5409 46.5409 3,277
06/27/2014 46.49 46.59 46.4301 46.59 1,127
06/26/2014 46.4899 46.4899 46.2378 46.45 1,628
06/25/2014 46.62 46.6795 46.62 46.6795 1,163
06/24/2014 46.79 46.9801 46.5842 46.5842 2,571
06/23/2014 46.85 46.96 46.8101 46.96 317
06/20/2014 46.91 46.91 46.8 46.84 912
06/19/2014 46.6206 46.6299 46.6206 46.6299 414
06/18/2014 46.442 46.77 46.38 46.77 1,498
06/17/2014 46.472 46.4814 46.472 46.48 408
06/16/2014 46 46.04 46 46.04 4,138
06/13/2014 46.2199 46.2199 46.16 46.16 1,493
06/12/2014 46.47 46.47 46.191 46.2 1,526
06/11/2014 46.562 46.562 46.48 46.48 1,301
06/10/2014 46.85 46.86 46.72 46.86 3,622
06/09/2014 46.69 46.821 46.68 46.76 2,373
06/06/2014 46.63 46.63 46.6 46.6001 5,467
06/05/2014 46.009 46.2301 46.009 46.2301 599
06/04/2014 45.8448 45.94 45.8448 45.9263 2,370
06/03/2014 45.43 45.71 45.43 45.71 2,885
06/02/2014 45.38 45.6088 45.25 45.53 5,115
05/30/2014 45.38 45.48 45.328 45.48 7,464
05/29/2014 45.2599 45.348 45.2599 45.348 2,864
05/28/2014 45.33 45.33 45.262 45.3 823
05/27/2014 45.41 45.41 45.28 45.3301 3,600
05/23/2014 44.92 44.92 44.83 44.83 3,822
05/22/2014 44.84 44.852 44.8 44.8 1,321
05/21/2014 44.38 44.8183 44.38 44.7 3,774
05/20/2014 44.46 44.46 44.22 44.3 4,736
05/19/2014 44.393 44.4921 44.3749 44.4921 2,390
05/16/2014 44.2447 44.2561 44.1488 44.2561 2,479
05/15/2014 44.84 44.84 43.997 44.22 1,798
05/14/2014 45.12 45.12 44.81 44.81 4,579
05/13/2014 45.39 45.39 45.18 45.18 5,454
05/12/2014 45.15 45.16 45.105 45.15 2,082
05/09/2014 44.6799 44.7758 44.59 44.67 2,656
05/08/2014 44.65 45.01 44.65 44.834 9,885
05/07/2014 43.98 44.52 43.98 44.52 3,908
05/06/2014 44.4185 44.4185 43.9843 43.9843 859
05/05/2014 44.7 44.75 44.6704 44.6932 4,398
05/02/2014 44.94 45.123 44.861 44.99 1,158
05/01/2014 44.9 45.0099 44.89 44.92 3,347
04/30/2014 44.8 44.8601 44.61 44.61 1,678
04/29/2014 44.6904 44.818 44.6904 44.818 811
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?