$20.72 -0.34 (%) MV Russia SmCp Shs - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
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
12/24/201421.1021.4020.8321.1118,854
12/23/201421.0921.2720.8121.0325,283
12/22/201421.0021.0120.1120.5950,461
12/19/201419.9820.6819.8020.4125,314
12/18/201419.6420.3819.0119.1443,790
12/17/201418.6219.9418.6219.48148,607
12/16/201417.4319.1917.2518.39277,551
12/15/201420.2120.2318.8619.46126,168
12/12/201421.3521.3520.5620.5689,497
12/11/201422.1622.2521.3021.44136,938
12/10/201422.8622.9222.2822.3876,610
12/9/201422.6022.7022.4722.6973,529
12/8/201423.3523.8022.7722.90106,910
12/5/201424.2124.2123.6123.9680,173
12/4/201424.6324.6624.2324.4325,128
12/3/201424.4924.8024.4924.6512,155
12/2/201425.0825.0824.2724.27139,508
12/1/201425.3625.4925.0525.4953,860
11/28/201426.3326.4525.9025.9778,223
11/26/201426.9226.9926.7026.7020,032
11/25/201427.5427.5526.9026.9125,615
11/24/201427.7527.7527.5627.6710,745
11/21/201427.3927.6327.2127.4316,764
11/20/201426.9227.1526.9027.1023,095
11/19/201426.8726.9726.7726.9241,068
11/18/201426.5527.0226.5526.9530,287
11/17/201426.5926.7126.3326.6856,536
11/14/201426.4026.7926.3826.7943,326
11/13/201427.0427.0526.2626.2728,640
11/12/201427.1527.5027.1527.1812,718
11/11/201427.2427.4627.1727.2516,592
11/10/201427.0227.2626.9527.0945,052
11/7/201426.5726.7426.4426.6913,989
11/6/201427.2227.3026.6226.7549,828
11/5/201427.7827.9827.6327.7325,698
11/4/201427.7327.8227.6127.7713,518
11/3/201428.1228.1227.7727.8026,700
10/31/201428.3328.4628.0628.1729,031
10/30/201428.2528.8828.2528.5221,590
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center