$36.00 -0.02 (%) VanEck Vc Rs SC Shs - NYSE ARCA

Dec. 2, 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
12/2/201636.0236.0535.7436.0073,273
12/1/201636.3736.4736.0236.0227,190
11/30/201635.6936.0535.3435.9811,514
11/29/201635.4135.4135.1035.1528,402
11/28/201635.5935.7535.3835.3812,748
11/25/201635.5935.8735.3335.5554,462
11/23/201635.4935.6935.2635.6915,811
11/21/201634.8335.2634.8335.2235,753
11/18/201634.6334.7034.3934.5820,885
11/17/201634.7435.0034.6234.6254,055
11/16/201634.3534.5233.8334.4688,064
11/15/201634.3234.8233.9434.8260,147
11/14/201633.7534.0233.5034.00107,607
11/11/201633.7934.0133.7033.8897,161
11/10/201635.0035.2634.0434.29118,002
11/9/201633.7734.4033.7734.3462,741
11/8/201633.1633.5232.8133.1945,086
11/7/201632.5733.3432.5733.0952,713
11/4/201632.2632.7932.2132.5671,723
11/3/201633.3533.3532.6332.8183,488
11/2/201634.2834.2833.1533.4383,282
11/1/201633.8833.9033.4233.7151,310
10/31/201633.2133.5033.1033.2324,948
10/28/201633.5433.5432.8333.3217,584
10/27/201633.3233.4933.1033.3212,160
10/26/201633.4433.4833.0533.26118,803
10/25/201633.4933.6933.4933.5624,030
10/24/201633.2233.5233.1333.5238,243
10/21/201632.7133.1032.7132.9918,845
10/20/201632.9832.9832.5532.675,561
10/19/201632.2932.8632.2832.8087,077
10/18/201632.0632.3031.9032.1748,390
10/17/201631.7631.8031.5331.804,091
10/14/201631.3631.8531.3031.7017,633
10/13/201631.8831.9831.2131.8019,633
10/12/201632.1032.3031.7532.3041,732
10/11/201632.3632.3932.0232.0556,771
10/10/201632.4932.4932.3332.4425,003
10/7/201632.2532.3131.8732.0217,065
10/6/201631.9432.1431.7931.9219,822
10/5/201631.9632.1431.8432.1429,209
10/4/201632.4932.4931.9332.0124,995
10/3/201632.1032.4932.0832.3428,750
9/30/201631.6732.0431.6732.0467,806
9/29/201631.9232.0031.5631.5617,169
9/28/201631.5232.2631.3732.1544,630
9/27/201631.2931.5731.1131.3024,749
9/26/201631.2031.5831.1731.2428,513
9/23/201631.3131.6931.2531.3233,237
9/22/201630.8131.4130.8131.4033,690
9/21/201630.6031.1430.6031.0327,675
9/20/201630.3430.6230.3230.5118,756
9/19/201630.2830.7630.0830.1322,841
9/16/201630.2530.4329.8629.9632,320
9/15/201630.0630.8430.0530.7735,556
9/14/201629.7630.4329.7630.0110,913
9/13/201630.4330.4729.6929.8392,325
9/12/201630.3231.1130.2631.1130,574
9/9/201630.8531.2030.4530.4540,737
9/8/201630.9531.4230.9431.0186,179
9/7/201630.8331.0030.6830.7780,719
9/6/201630.1130.5730.1130.4552,234
9/2/201629.4529.8629.4529.8423,035
9/1/201629.3729.4629.3329.465,723
8/31/201629.3029.5029.3029.409,608
8/30/201629.5529.5529.2729.289,246
8/29/201629.3429.5829.3029.4643,360
8/26/201629.3629.6529.2129.2634,885
8/25/201629.0529.3629.0529.3433,839
8/24/201629.0829.2228.8529.0019,370
8/23/201629.0629.2629.0329.0335,305
8/22/201628.7529.0028.7328.7320,359
8/19/201629.1929.2428.9429.0512,804
8/18/201629.1529.3628.9629.0116,608
8/17/201628.9329.2928.8229.157,348
8/16/201628.9129.0428.7029.0412,027
8/15/201628.7028.9428.6728.9423,230
8/12/201628.5128.7428.4528.5324,186
8/11/201628.4728.9428.4728.7020,459
8/10/201628.6828.8628.2828.287,044
8/9/201628.3028.6028.2828.3646,428
8/8/201628.2028.2828.1328.246,493
8/5/201627.9828.2827.9428.2424,021
8/4/201627.8928.4427.8928.2335,250
8/3/201627.9128.3527.8128.0627,524
8/2/201627.8728.4827.7327.9826,583
8/1/201628.0428.2627.6627.6690,163
7/29/201628.0228.5027.9428.5023,461
7/28/201627.8528.1027.8528.105,044
7/27/201628.0528.3627.5228.0688,063
7/26/201628.0628.3327.7028.2114,637
7/25/201628.3128.3128.1528.295,357
7/22/201628.0328.2827.9928.109,847
7/21/201628.2328.3027.9128.0243,039
7/20/201627.7228.2327.7228.0850,270
7/19/201628.1228.1727.6827.7525,910
7/18/201627.9928.1027.8928.1011,699
7/15/201628.0028.1427.9128.008,776
7/14/201627.8228.4227.8228.1926,577
7/13/201627.8227.8227.5227.7028,099
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center