$25.00 -0.74 (%) MV Russia SmCp Shs - NYSEARCA

May. 26, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
5/22/201525.6625.9825.6025.7419,269
5/21/201525.6925.7525.3725.6277,053
5/20/201525.5625.8025.3125.7626,341
5/19/201525.8326.0325.5725.6020,615
5/18/201526.0826.1525.8026.0517,104
5/15/201525.7025.9825.6625.9810,090
5/14/201525.4025.7525.4025.5233,453
5/13/201525.7425.8525.2825.789,540
5/12/201525.0425.8724.6025.2533,681
5/11/201524.5925.2024.5125.2011,659
5/8/201524.9525.2024.6824.8638,557
5/7/201524.6624.9024.5824.6213,322
5/6/201525.3525.3524.6724.6818,480
5/5/201524.9825.3124.9825.1812,414
5/4/201524.9024.9624.6524.9320,530
5/1/201524.9924.9924.6924.753,227
4/30/201524.6324.6924.4324.6912,543
4/29/201524.6824.8724.3124.31101,304
4/28/201524.5424.8224.1424.5275,049
4/27/201524.7624.9224.0524.0516,153
4/24/201524.5424.8524.2224.3932,565
4/23/201524.6124.8524.4324.4371,299
4/22/201524.2424.3423.9824.3083,933
4/21/201524.2624.2623.6824.115,945
4/20/201524.2024.7723.6123.916,709
4/17/201524.7624.8023.7324.0937,323
4/16/201524.8925.5024.7525.0232,560
4/15/201524.4024.9924.2024.73180,763
4/14/201523.6724.2123.2023.99161,081
4/13/201523.5223.8023.0223.1014,270
4/10/201523.4423.8823.0223.0465,403
4/9/201523.7023.7023.0123.341,325,380
4/8/201523.4123.6422.9023.1988,520
4/7/201520.5323.3520.5323.0716,526
4/6/201523.0823.5722.8823.3219,916
4/2/201522.2722.7522.2722.5225,524
4/1/201522.0922.2621.5622.018,474
3/31/201521.4721.4721.2021.213,035
3/30/201521.3621.5221.1421.3217,521
3/27/201521.4021.4020.7220.7240,898
3/26/201521.4021.4020.9621.0625,399
3/25/201521.7021.8321.2121.6519,585
3/24/201521.2621.6521.2621.343,389
3/23/201521.4221.4821.0821.1923,074
3/20/201521.0821.3021.0821.296,530
3/19/201521.3321.7220.9120.9121,941
3/18/201521.0221.6521.0221.3226,990
3/17/201521.1221.1220.8121.113,228
3/16/201521.4721.4720.6420.8137,856
3/13/201521.5121.9721.2521.2518,388
3/11/201521.7322.0521.5121.8026,559
3/10/201521.8721.8721.3121.4727,989
3/9/201522.5922.6122.1122.1836,150
3/6/201522.8322.8522.2722.4923,359
3/5/201522.4022.8822.2822.8663,585
3/4/201522.2822.4721.8722.119,745
3/3/201522.4922.5022.3022.366,584
3/2/201522.3922.3921.9522.0713,349
2/27/201522.2922.7022.2922.694,969
2/26/201522.5322.6622.0222.3137,967
2/25/201522.0522.6521.9522.2639,431
2/24/201521.9222.3721.8722.0532,355
2/23/201522.4422.4421.7221.7427,253
2/20/201522.3922.6022.2122.607,572
2/19/201522.1222.5922.1122.5014,095
2/18/201522.6622.8622.6622.7235,102
2/17/201521.9122.7421.7522.4145,498
2/13/201521.3121.7721.3121.5227,425
2/12/201520.3821.1320.1521.0646,345
2/11/201519.9520.3919.6720.398,142
2/10/201519.9620.2019.3819.8734,639
2/9/201519.7519.9819.6119.6516,301
2/6/201519.0719.5118.9819.269,928
2/5/201519.1419.1718.8118.9421,589
2/4/201519.0719.0718.3718.4528,348
2/3/201519.1319.4418.9619.2931,376
2/2/201518.7318.8918.2518.8621,271
1/30/201518.5319.0918.3818.8815,159
1/29/201518.7818.9418.5118.947,492
1/28/201518.9719.0818.7118.9516,054
1/27/201519.0419.3718.6819.1342,737
1/26/201519.4119.4118.5918.6747,300
1/23/201519.7020.0919.4619.6922,149
1/22/201519.5019.8219.2819.7230,151
1/21/201519.2019.2018.7719.1027,785
1/20/201519.0219.2018.8919.1116,401
1/16/201519.5319.5318.9719.2325,252
1/15/201519.5720.1019.0119.1231,486
1/14/201519.0919.8918.9219.8913,910
1/13/201519.2619.3518.7719.0647,850
1/12/201519.8919.8919.2019.6023,724
1/9/201519.8219.8219.5019.5221,445
1/8/201520.2420.5620.1020.2915,939
1/6/201519.8719.8919.0919.1058,630
1/5/201519.9419.9419.5019.5813,223
1/2/201520.0220.6319.7120.0913,067
12/31/201419.9720.0019.5019.8528,513
12/30/201420.0220.4019.8020.2836,615
12/29/201420.7120.9319.5219.7848,622
12/26/201421.3321.7020.8321.0024,585
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center