$24.60 +0.17 (%) MV Russia SmCp Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
4/29/201624.0924.6424.0924.605,579
4/28/201624.2324.7524.2324.4331,786
4/27/201624.2424.4024.0924.2854,733
4/26/201624.1324.3524.0824.35100,033
4/25/201624.5524.5524.1024.3016,917
4/22/201624.2424.5124.1524.5136,728
4/21/201624.3224.3223.8123.869,114
4/20/201624.1424.6524.0724.4830,109
4/19/201623.9624.3523.9124.24157,788
4/18/201623.0723.6822.7623.66159,932
4/15/201623.6423.6823.3423.5511,577
4/14/201623.7023.8323.6823.736,581
4/13/201623.6423.7423.5023.524,868
4/12/201623.1823.6722.9823.6012,841
4/11/201622.7923.0922.7922.9515,027
4/8/201622.5222.6022.3822.577,025
4/7/201622.0922.3922.0922.347,495
4/6/201621.9722.6821.9622.6818,703
4/5/201621.8822.0321.7221.93186,280
4/4/201622.1222.2221.8921.89152,274
4/1/201622.0022.2521.8622.197,777
3/31/201622.1622.3222.1222.124,187
3/30/201622.0022.0621.7821.8733,688
3/29/201621.3722.0021.1721.6437,650
3/28/201621.5821.6121.3921.6117,692
3/24/201621.3021.6721.0021.628,023
3/23/201621.5421.7021.4121.4110,808
3/22/201621.5521.8521.4921.8118,608
3/21/201621.3621.7121.3621.6814,891
3/18/201621.5521.6521.1921.1933,497
3/17/201621.0821.5321.0821.416,792
3/16/201620.2821.0020.2821.005,707
3/15/201620.3920.3920.0820.186,511
3/14/201620.3120.7320.2020.726,019
3/11/201620.3820.6120.3820.4117,627
3/10/201620.0920.1219.9319.962,436
3/9/201620.1120.2120.1020.10808
3/8/201619.9520.0519.7019.8625,768
3/7/201619.7820.2419.7520.0153,186
3/4/201619.2719.9419.2519.9417,763
3/3/201618.6619.2218.6519.2046,299
3/2/201618.3918.6518.2518.6552,961
3/1/201618.2318.7818.0818.7863,303
2/29/201617.8718.2217.7717.9634,824
2/26/201617.8918.0517.6017.6325,004
2/25/201617.7617.9117.6417.8833,689
2/24/201617.3617.9817.3617.9014,363
2/23/201617.7217.9217.6517.655,812
2/22/201617.7618.0217.7617.919,332
2/19/201617.4917.6217.4917.5917,160
2/18/201617.8417.9717.5617.6012,518
2/17/201617.4017.8517.3317.855,629
2/16/201617.3717.3717.3417.34956
2/12/201617.2217.2417.1217.122,860
2/11/201616.7917.1416.6216.962,228
2/10/201616.9417.2816.8916.8937,989
2/9/201617.0317.3016.6416.8538,780
2/8/201617.2617.2717.0817.1429,633
2/5/201617.4417.5517.2017.2927,170
2/4/201617.5517.8417.4717.5029,945
2/3/201617.0117.8416.9117.7041,676
2/2/201616.8316.8316.5516.7733,162
2/1/201617.2817.4317.0317.0832,492
1/29/201617.1517.4517.1517.4342,539
1/28/201617.5217.5217.1117.3551,129
1/27/201616.8817.4216.8517.0946,862
1/26/201616.7317.1316.7016.8552,320
1/25/201616.7917.0016.5416.5461,165
1/22/201616.9417.2916.3817.1566,041
1/21/201616.1516.5916.0916.5144,089
1/20/201616.3816.5315.9716.5351,275
1/19/201617.0017.0616.7216.7336,624
1/15/201616.9717.0316.6516.7347,866
1/14/201617.4817.8517.3417.8541,897
1/13/201617.9717.9817.3917.6520,044
1/12/201617.9718.0017.7017.7218,364
1/11/201618.4418.4417.8717.9256,073
1/8/201618.6118.6618.0318.0342,319
1/7/201618.6518.8318.5118.5136,114
1/6/201618.9019.1418.9019.0521,073
1/5/201619.2819.4019.0619.4056,002
1/4/201618.9719.4318.8518.9755,964
12/31/201519.0419.3118.8719.1051,074
12/30/201519.0319.0918.7218.7258,594
12/29/201519.0519.0818.9019.0816,382
12/28/201519.1619.5018.8119.0536,068
12/24/201519.5719.7019.2119.5030,835
12/23/201519.3319.7619.3119.6591,532
12/22/201519.0819.3419.0219.1074,692
12/21/201518.7919.2518.7918.8231,904
12/18/201519.5819.5819.4219.425,980
12/17/201519.5419.6619.4219.422,871
12/16/201519.7219.7219.4219.5118,160
12/15/201519.3319.6919.2819.4124,633
12/14/201519.2519.3319.0319.18194,903
12/11/201519.8119.8519.2819.5139,103
12/10/201519.9520.2319.9520.0916,968
12/9/201519.9720.2719.7919.798,985
12/8/201519.9320.1119.7519.9317,065
12/7/201520.6420.6820.2120.2826,861
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center