Market Vectors Russia Small-Cap ETF $30.36

up +0.31


17/4/2014 12:02 PM  |  NYSEARCA : RSXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSXJ historical data

Date Open High Low Close Volume
4/16/201429.9730.1229.8130.0536,458
4/15/201430.1630.2128.7829.42106,996
4/14/201430.7930.7930.2330.2615,068
4/11/201430.8931.0830.7530.8375,797
4/10/201431.5531.6431.0031.1311,946
4/9/201431.2031.6031.0931.605,978
4/8/201430.8431.1330.8431.0942,269
4/7/201431.5131.5130.7530.7634,217
4/4/201431.9432.2431.5331.6464,610
4/3/201431.9732.0731.6031.7529,884
4/2/201432.2832.4532.1032.4125,865
4/1/201432.3932.7432.2432.4748,677
3/31/201431.6931.9931.0931.8884,854
3/28/201431.1531.1630.5530.7073,021
3/27/201430.8330.9430.5530.5525,186
3/26/201431.2731.5530.8130.81146,447
3/25/201430.9131.3930.4430.6540,454
3/24/201430.6430.6430.1330.3313,108
3/21/201430.2030.6330.0230.0224,445
3/20/201430.8831.1429.8630.0638,513
3/19/201430.5631.1030.4530.7186,675
3/18/201429.6230.5929.6230.4797,774
3/17/201429.0029.4528.7029.0067,852
3/14/201428.0028.9327.9628.90104,630
3/13/201429.7229.7728.3528.49187,199
3/12/201430.4030.5629.9430.0978,589
3/11/201431.1431.3230.6730.7351,735
3/10/201431.4031.8430.8431.20117,453
3/7/201431.6931.9331.0131.3388,494
3/6/201431.9132.4331.4731.89109,451
3/5/201432.2532.4431.9132.10100,750
3/4/201432.2832.2831.7732.1190,928
3/3/201431.2232.4630.6031.11185,759
2/28/201435.5835.5835.0235.0440,956
2/27/201435.6835.9135.3435.7543,963
2/26/201436.5736.6036.2136.213,180
2/25/201436.6536.7836.5936.601,381
2/24/201436.8137.0036.7636.952,379
2/21/201436.6936.9136.6436.81713
2/20/201436.5736.7536.5736.75820
2/19/201437.1037.3236.4236.4221,048
2/18/201437.8737.8737.5837.596,380
2/14/201437.8937.9337.5737.932,591
2/13/201436.7637.9636.7637.9325,500
2/12/201438.0938.1537.9038.0625,497
2/11/201437.6137.8637.5537.865,459
2/10/201437.4037.4037.2237.321,763
2/7/201437.3337.3336.8437.222,884
2/6/201436.8037.0636.7536.9816,591
2/5/201435.8936.5635.8936.5411,594
2/4/201435.3835.6835.3835.68474
2/3/201436.1436.1435.1735.1749,830
1/31/201436.3536.5836.1936.2718,545
1/30/201437.0037.0036.8536.9312,932
1/29/201437.2937.3237.0637.1434,035
1/28/201438.1038.2837.9938.2612,733
1/27/201438.7138.7137.7637.8717,175
1/24/201439.2639.3738.6038.6262,031
1/23/201439.9940.0039.5239.7421,359
1/22/201439.9040.2739.9039.949,457
1/21/201440.1140.1239.9039.9056,677
1/17/201440.5140.5140.2540.4035,933
1/16/201440.3440.4840.1940.3641,082
1/15/201440.7440.7740.5840.581,405
1/14/201440.7940.7940.7240.721,202
1/13/201440.7040.8740.3340.334,736
1/10/201440.6140.7640.6140.721,530
1/9/201440.8640.8740.5140.603,345
1/8/201441.0041.0240.8540.852,286
1/7/201440.7840.8040.7840.801,113
1/6/201441.2941.2940.6140.786,597
1/3/201441.5041.5041.4541.45226
1/2/201442.0642.2541.2741.2710,282
12/31/201341.9242.6341.9242.585,611
12/30/201341.8941.9041.6741.9021,907
12/27/201341.9642.1341.5041.6287,993
12/26/201342.3742.3741.7842.166,166
12/24/201342.5642.5642.0042.293,033
12/23/201341.9442.2141.6842.147,741
12/20/201342.4142.4842.3642.362,328
12/19/201342.3442.8042.2442.8029,236
12/18/201342.4442.5042.3742.501,191
12/17/201342.5042.5042.1842.434,393
12/16/201342.2442.2542.2442.248,376
12/13/201341.7841.7841.7841.78272
12/12/201341.4441.5341.3341.4011,131
12/11/201342.1042.1141.6741.674,882
12/10/201342.1042.6742.1042.678,881
12/9/201342.2342.4042.2342.4010,005
12/6/201341.9942.1141.9641.9970,010
12/5/201341.3642.0041.3641.9021,630
12/4/201341.4141.5041.4141.489,247
12/3/201340.9041.3040.8941.1850,349
12/2/201341.4041.4240.9940.9916,177
11/29/201341.4541.4541.4541.45100
11/27/201340.9340.9340.9340.93674
11/26/201340.6540.9240.6540.831,331
11/25/201341.1541.1540.9340.9321,708
11/22/201340.9041.3940.9041.364,970
11/21/201340.8441.0740.8441.075,678
Trading Center