$20.41 +1.27 (%) Mkt Vector ETF Shs Market Vectors Russia Small-Cap ETF - NYSEARCA

Dec. 19, 2014 | 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
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
10/29/201428.0028.0727.6827.8218,664
10/28/201427.5527.9827.5527.9846,613
10/27/201427.5227.9027.5227.6745,218
10/24/201427.7428.0027.4627.9354,446
10/23/201427.9028.0027.7727.77102,122
10/22/201428.6128.6127.8027.9032,516
10/21/201428.1328.6528.1328.4773,181
10/20/201428.3728.4928.3728.405,748
10/17/201427.8728.9427.8728.2516,324
10/16/201427.0127.6527.0127.4613,457
10/15/201427.3327.6827.0027.2366,526
10/14/201427.6027.8027.3627.4231,867
10/13/201427.9128.0527.5127.5347,702
10/10/201427.9827.9827.6627.8049,231
10/9/201428.7528.7528.0928.1733,394
10/8/201428.6929.1028.4629.1031,130
10/7/201429.3229.3228.6828.6822,251
10/6/201429.2729.4529.2029.4118,589
10/3/201428.9429.1828.6029.0162,637
10/2/201429.2429.4328.8029.1940,121
10/1/201429.6929.9429.2029.4141,727
9/30/201430.0030.0029.6629.6756,680
9/29/201430.5130.6130.1330.1932,818
9/26/201430.8031.2530.6731.1848,629
9/25/201431.9531.9531.2931.6747,127
9/24/201432.0432.2131.6932.2116,503
9/23/201431.6531.9131.3331.6568,951
9/22/201432.2632.2631.5931.6380,535
9/19/201432.4932.5832.1132.1980,433
9/18/201432.6233.0032.0732.19222,849
9/17/201432.7632.9832.5032.5061,546
9/16/201432.7333.5332.5132.9921,547
9/15/201433.1433.4132.6632.6620,186
9/12/201433.3533.4533.1033.2832,610
9/11/201433.0533.4032.8833.30102,510
9/10/201433.2533.8133.2533.66192,837
9/9/201433.9533.9933.4333.48106,249
9/8/201434.0734.3333.7634.1216,123
9/5/201434.2434.4033.8734.3035,240
9/4/201433.1133.7633.1133.34133,017
9/3/201433.4833.7233.4833.60150,663
9/2/201432.3232.5032.1832.35138,603
8/29/201432.5632.7732.4032.7731,512
8/28/201432.8733.2032.6332.84104,178
8/27/201433.5133.7633.5033.5635,286
8/26/201433.3333.5433.1733.5466,882
8/25/201433.5833.7933.4133.6616,576
8/22/201433.5033.5033.2233.3810,761
8/21/201433.2733.5933.2733.48309,944
8/20/201433.1433.5033.1433.34164,787
8/19/201432.9933.3532.7233.10149,502
8/18/201432.4932.8232.4932.7560,183
8/15/201432.4132.4231.5032.1779,160
8/14/201432.3532.4632.1132.1298,671
8/13/201432.0732.0731.7231.7449,153
8/12/201431.3931.5831.2331.3936,078
8/11/201431.0531.5530.9031.4624,861
8/8/201430.0130.8029.9730.6540,673
8/7/201429.9530.0129.6029.9387,457
8/6/201430.4130.4129.7530.2170,122
8/5/201430.8030.9430.3330.4169,820
8/4/201430.9431.5530.7731.2229,367
8/1/201430.9430.9930.7430.8337,999
7/31/201431.2731.5130.7830.9536,218
  • Showing 1-100 of 925 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center