$70.70 -0.25 (%) Mkt Vector ETF Shs Market Vector Retail ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
12/19/201471.1071.1070.6070.70165,502
12/18/201470.5270.9570.0770.95292,275
12/17/201468.8969.9468.8069.81123,268
12/16/201469.5070.1868.7268.72178,485
12/15/201469.8470.2169.1069.70772,186
12/12/201469.4270.1769.4269.5044,886
12/11/201469.1270.2469.1269.7276,847
12/10/201469.4469.7368.6968.7128,731
12/9/201468.8669.4868.2269.4854,766
12/8/201469.2769.7969.1869.3726,942
12/5/201469.6569.6569.1969.3747,612
12/4/201469.2069.4668.9369.4652,110
12/3/201469.4069.5069.1269.26126,975
12/2/201469.6969.6969.2069.4173,168
12/1/201469.9469.9969.2269.35146,537
11/28/201469.5170.4769.4970.12183,155
11/26/201469.0069.1468.8769.13121,724
11/25/201469.4269.4268.8768.9644,023
11/24/201469.0069.2968.9269.2185,318
11/21/201469.1469.1468.5968.7050,363
11/20/201468.0768.5168.0068.3768,759
11/19/201467.6968.1867.6968.1446,917
11/18/201467.2467.5667.1267.49166,842
11/17/201467.2767.5167.2067.3422,188
11/14/201467.4567.4567.0867.34118,565
11/13/201467.1667.2966.9467.2879,343
11/12/201466.2466.8166.2466.7127,047
11/11/201466.2766.5066.2166.3530,671
11/10/201465.8566.2865.6766.2826,752
11/7/201465.4065.9065.3565.7427,230
11/6/201464.7965.4864.7965.4618,300
11/5/201464.9565.1264.5164.6528,915
11/4/201464.4164.6264.2064.5469,069
11/3/201464.3964.5064.2064.44349,798
10/31/201464.7264.7664.2564.3640,219
10/30/201463.1364.1263.1364.0072,677
10/29/201463.5163.6663.0663.3525,208
10/28/201463.4063.5063.2063.506,454
10/27/201462.8763.4362.8763.4010,491
10/24/201463.1363.1362.5263.0523,534
10/23/201463.2663.7063.2663.3638,085
10/22/201463.0863.5362.7962.8044,076
10/21/201462.2363.0562.0563.0222,928
10/20/201460.9961.8560.9861.8264,466
10/17/201460.9061.1160.5760.8854,715
10/16/201459.7460.7959.7460.3824,747
10/15/201461.1961.2059.8360.7076,500
10/14/201461.4661.8761.3261.5723,250
10/13/201462.4162.4161.2361.2729,876
10/10/201462.8263.0962.4562.4544,705
10/9/201463.0363.2362.3662.4655,315
10/8/201462.4963.3162.1863.2726,605
10/7/201462.5662.6762.0962.1220,558
10/6/201463.3863.4462.7562.796,718
10/3/201462.6163.2262.5763.146,317
10/2/201461.6862.2961.4362.2644,609
10/1/201462.0362.1861.6861.7733,096
9/30/201462.4462.4862.2462.382,736
9/29/201462.3062.6162.2862.5331,264
9/26/201462.5462.7062.3162.633,191
9/25/201463.1863.1862.4662.4710,659
9/24/201462.4963.3562.4963.35108,445
9/23/201462.5262.5262.3062.313,038
9/22/201463.1763.1762.4562.575,925
9/19/201463.4163.6063.2663.416,319
9/18/201463.3563.3563.2063.2715,270
9/17/201463.2063.3463.0863.178,280
9/16/201462.3063.3162.3063.1834,010
9/15/201462.5962.5962.4162.503,245
9/12/201462.7662.7662.4862.654,671
9/11/201462.5462.8362.5462.8313,648
9/10/201462.7862.8762.5862.812,469
9/9/201463.1163.1162.6262.634,261
9/8/201463.6263.6263.0663.243,655
9/5/201462.8963.7262.8563.728,612
9/4/201463.0463.3763.0463.2612,250
9/3/201462.8662.8662.6062.6312,841
9/2/201462.7762.7762.5062.6548,849
8/29/201462.4562.6362.4162.524,899
8/28/201462.2662.5762.1162.5127,964
8/27/201462.4762.5062.3662.509,148
8/26/201462.2062.4662.2062.383,034
8/25/201462.2262.3362.2062.226,862
8/22/201462.1962.1961.9462.092,119
8/21/201461.8662.0561.8661.8710,871
8/20/201461.4261.9361.4261.8712,292
8/19/201461.0761.6161.0761.4837,032
8/18/201460.3460.6260.3460.5642,253
8/15/201460.4560.5059.7759.9813,654
8/14/201459.9760.3459.9760.3420,215
8/13/201459.8259.9759.6559.7512,580
8/12/201459.8559.9259.6659.806,236
8/11/201459.8759.9559.7959.865,213
8/8/201458.8959.6958.8959.656,208
8/7/201459.0559.0558.4658.627,442
8/6/201458.2859.1158.2858.90149,364
8/5/201459.2259.4658.7459.005,879
8/4/201459.0559.4959.0259.4910,250
8/1/201458.9259.1758.7758.996,268
7/31/201459.5459.6659.0759.077,159
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center