$17.29 -0.21 (%) MV Russia SmCp Shs - NYSEARCA

Feb. 5, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
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
12/4/201520.7720.9020.5520.9033,622
12/3/201520.9321.0220.7920.9531,792
12/2/201521.0721.0720.7620.8510,259
12/1/201521.1521.2421.1521.1514,623
11/30/201521.1421.1921.0421.0610,622
11/27/201521.1721.1821.0121.015,277
11/25/201521.5121.6121.4321.551,728
11/24/201521.3921.5821.1521.5522,738
11/23/201521.8721.9521.6721.7213,059
11/20/201521.7522.1221.6621.8538,158
11/19/201521.6121.6821.6021.684,003
11/18/201521.5021.8321.3721.8210,208
11/17/201521.1121.4021.0121.205,243
11/16/201520.5521.0520.4620.987,880
11/13/201520.7020.7120.3820.4035,989
11/12/201521.1021.1220.9120.9411,521
11/11/201521.4621.4621.3021.301,201
11/10/201521.5021.6121.3721.374,220
11/9/201521.5521.6221.4021.4018,461
11/6/201521.5721.7121.4021.498,222
11/5/201521.7822.0521.6421.6440,728
11/4/201522.3622.3621.5521.572,812
11/3/201521.9522.3421.8422.343,476
10/30/201521.2721.4721.2721.45534
10/29/201521.0621.0620.9220.957,857
10/28/201520.7021.1220.7021.024,585
10/26/201521.4221.4221.2121.2614,952
10/23/201521.6021.7921.6021.7311,974
10/22/201521.3921.5021.3721.4613,359
10/21/201521.0521.4821.0021.0011,237
10/20/201521.3021.4921.2821.281,372
10/19/201521.1821.4221.1321.1312,429
10/16/201521.5421.8121.3621.547,506
10/15/201521.1621.5921.1621.5927,519
10/14/201520.5621.0520.5621.049,948
10/13/201520.5420.7720.5420.5511,535
10/12/201521.0021.0820.5720.574,055
10/9/201520.8621.2220.6320.9323,620
10/8/201520.4121.1020.3720.8717,503
10/7/201520.3020.6119.8420.1725,613
10/6/201519.4019.9919.3919.9942,232
10/5/201519.1219.3019.1019.1913,701
10/2/201518.0118.9717.9818.868,202
10/1/201518.6518.6518.2818.4312,602
9/30/201518.3618.7018.3618.706,376
9/29/201518.0818.2818.0318.1211,087
9/28/201518.2718.2718.0718.092,436
9/25/201518.5218.5218.1318.1316,876
9/24/201518.1318.3417.9018.3423,015
9/23/201518.3518.4517.9718.0347,307
9/22/201518.4118.4418.2618.439,292
9/21/201518.6718.8418.5818.7921,881
9/18/201518.8318.9118.5918.6441,178
9/17/201519.1319.5018.9519.3222,006
9/16/201519.3519.4419.1919.4016,463
9/15/201519.0619.1818.9719.1012,521
9/14/201519.0219.2118.9819.0155,684
9/11/201519.1619.3419.0819.3411,318
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center