MARKET VECTORS RETAIL ETF $53.09

up +0.47


21/5/2013 04:21 PM  |  NYSEARCA : RTH  |  Industries :
Type:

RTH historical data

Date Open High Low Close Volume
5/20/2013 52.87 52.87 52.59 52.62 324
5/17/2013 52.36 52.82 52.36 52.82 311
5/16/2013 52.89 52.90 52.06 52.39 607
5/15/2013 52.74 53.01 52.59 52.97 292
5/14/2013 52.07 52.61 52.07 52.57 96
5/13/2013 51.98 52.13 51.82 51.98 898
5/10/2013 51.74 52.07 51.74 52.07 298
5/9/2013 51.93 52.42 51.58 51.70 997
5/8/2013 51.67 51.93 51.61 51.91 280
5/7/2013 51.22 51.55 51.08 51.50 1078
5/6/2013 51.22 51.25 50.99 51.21 177
5/3/2013 51.12 51.32 51.09 51.19 421
5/2/2013 50.36 50.75 50.25 50.75 299
5/1/2013 50.53 50.65 50.27 50.30 571
4/30/2013 50.29 50.55 50.27 50.55 207
4/29/2013 50.37 50.55 50.32 50.34 182
4/26/2013 50.71 50.82 50.34 50.39 1019
4/25/2013 50.51 50.90 50.50 50.76 240
4/24/2013 50.49 50.67 50.30 50.30 233
4/23/2013 50.08 50.60 49.99 50.46 2833
4/22/2013 50.34 50.34 49.70 50.10 1562
4/19/2013 49.63 50.08 49.63 50.01 920
4/18/2013 49.89 49.91 49.25 49.44 1458
4/17/2013 50.15 50.15 49.18 49.82 3101
4/16/2013 49.75 50.17 49.71 50.16 1033
4/15/2013 50.59 50.62 49.69 49.73 1558
4/12/2013 50.21 50.59 50.16 50.58 546
4/11/2013 49.77 50.55 49.69 50.28 1132
4/10/2013 49.59 51.27 49.59 51.27 366
4/9/2013 49.49 49.69 49.34 49.54 273
4/8/2013 48.95 49.46 48.90 49.45 538
4/5/2013 48.95 49.03 47.91 48.93 870
4/4/2013 48.64 49.16 48.64 49.16 267
4/3/2013 49.00 49.07 48.45 48.45 1986
4/2/2013 48.81 49.17 48.81 49.13 443
4/1/2013 48.96 49.01 48.63 48.69 167
3/28/2013 48.90 48.96 48.77 48.94 97
3/27/2013 48.78 48.96 48.50 48.92 309
3/26/2013 48.83 48.90 48.69 48.90 410
3/25/2013 48.65 48.98 48.50 48.69 412
3/22/2013 48.05 48.58 47.95 48.55 139
3/21/2013 48.09 48.43 47.92 48.04 95
3/20/2013 47.75 48.29 47.75 48.24 710
3/19/2013 46.86 47.99 46.86 47.70 291
3/18/2013 47.91 47.98 47.69 47.79 202
3/15/2013 48.16 48.16 47.78 47.78 873
3/14/2013 48.30 48.42 48.19 48.25 921
3/13/2013 48.16 48.45 48.14 48.42 3127
3/12/2013 48.01 48.12 47.94 48.01 446
3/11/2013 47.81 48.46 47.69 47.97 392
3/8/2013 47.59 47.86 47.42 47.80 206
3/7/2013 47.35 47.47 47.30 47.40 330
3/6/2013 47.60 47.69 47.31 47.38 296
3/5/2013 47.70 47.70 47.40 47.56 560
3/4/2013 46.77 48.32 46.77 47.51 1138
3/1/2013 46.27 46.85 46.27 46.84 426
2/28/2013 46.42 46.90 46.36 46.55 96
2/27/2013 45.89 46.59 45.87 46.50 679
2/26/2013 45.65 46.07 45.65 45.91 1214
2/25/2013 46.35 46.50 45.48 45.51 399
2/22/2013 46.12 46.21 45.97 46.18 225
2/21/2013 46.09 46.37 45.92 46.03 3491
2/20/2013 46.52 46.67 45.99 46.12 2385
2/19/2013 46.27 46.61 46.27 46.58 5598
2/15/2013 46.38 46.53 45.86 46.18 4368
2/14/2013 46.68 46.68 46.35 46.47 2983
2/13/2013 46.74 46.88 46.48 46.63 276
2/12/2013 46.47 46.63 46.44 46.51 173
2/11/2013 46.56 46.96 46.32 46.42 406
2/8/2013 46.35 46.56 46.35 46.52 394
2/7/2013 46.42 46.44 45.99 46.28 6759
2/6/2013 46.08 46.41 46.08 46.31 321
2/5/2013 45.85 46.56 45.50 46.42 201
2/4/2013 46.08 46.21 45.78 45.85 455
2/1/2013 46.45 46.93 46.34 46.36 2442
1/31/2013 46.33 46.50 45.74 46.18 564
1/30/2013 46.34 46.60 45.93 46.40 335
1/29/2013 46.29 46.48 46.23 46.45 236
1/28/2013 46.57 46.60 46.29 46.29 417
1/25/2013 46.46 46.62 46.29 46.56 464
1/24/2013 45.75 47.50 45.75 46.38 1404
1/23/2013 45.80 45.87 45.61 45.86 177
1/22/2013 45.50 45.81 45.50 45.81 323
1/18/2013 45.35 45.59 45.32 45.59 843
1/17/2013 45.40 45.48 45.20 45.37 444
1/16/2013 45.18 45.18 44.94 45.07 329
1/15/2013 44.70 45.15 44.62 45.15 517
1/14/2013 44.52 45.00 44.45 44.61 315
1/11/2013 44.43 44.59 44.32 44.59 181
1/10/2013 44.41 44.46 44.08 44.40 350
1/9/2013 44.26 44.38 44.16 44.28 519
1/8/2013 44.29 44.43 44.01 44.21 399
1/7/2013 44.29 44.51 44.22 44.45 548
1/4/2013 44.41 44.58 44.35 44.51 556
1/3/2013 44.36 44.61 44.28 44.37 1781
1/2/2013 44.54 44.80 44.05 44.29 652
12/31/2012 43.00 43.83 42.85 43.83 849
12/28/2012 43.00 43.42 43.00 43.06 922
12/27/2012 43.26 43.44 42.84 43.34 1084
12/26/2012 43.91 44.63 43.24 43.36 1430
Marketplace
Trading Center