MARKET VECTORS RUSSIA ETF (NY: RSX)
23.55 USD  -0.12 (-0.51%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.03 27.20 26.80 27.05 5,833,200 +0.15(+0.56%)
Aug 30, 2012 27.15 27.17 26.83 26.90 3,822,618 -0.50(-1.82%)
Aug 29, 2012 27.51 27.51 27.17 27.40 7,966,489 -0.36(-1.30%)
Aug 27, 2012 27.81 27.95 27.70 27.76 2,147,837 -0.24(-0.86%)
Aug 24, 2012 27.81 28.13 27.75 28.00 3,313,957 +0.28(+1.01%)
Aug 23, 2012 28.10 28.14 27.72 27.72 3,213,484 -0.45(-1.60%)
Aug 22, 2012 27.77 28.21 27.71 28.17 5,647,353 +0.37(+1.33%)
Aug 21, 2012 28.16 28.22 27.72 27.80 4,471,267 +0.11(+0.40%)
Aug 20, 2012 27.47 27.82 27.37 27.69 5,273,197 -0.20(-0.72%)
Aug 17, 2012 27.82 27.95 27.58 27.89 4,602,501 -0.13(-0.46%)
Aug 16, 2012 27.72 28.04 27.51 28.02 3,202,167 +0.26(+0.94%)
Aug 15, 2012 27.48 27.83 27.42 27.76 2,411,713 -0.11(-0.39%)
Aug 14, 2012 28.01 28.03 27.79 27.87 2,004,560 +0.12(+0.43%)
Aug 13, 2012 27.95 28.06 27.57 27.75 2,802,537 -0.16(-0.57%)
Aug 11, 2012 27.40 27.91 27.32 27.91 3,002,885 +0.00(+0.00%)
Aug 10, 2012 27.40 27.91 27.32 27.91 3,002,885 +0.03(+0.11%)
Aug 09, 2012 27.77 27.98 27.75 27.88 2,541,203 +0.05(+0.18%)
Aug 08, 2012 27.68 28.10 27.66 27.83 5,132,418 -0.02(-0.07%)
Aug 07, 2012 27.82 28.09 27.80 27.85 4,630,170 +0.32(+1.16%)
Aug 06, 2012 27.72 27.79 27.49 27.53 3,986,422 +0.42(+1.55%)
Aug 03, 2012 26.85 27.20 26.82 27.11 4,983,898 +1.03(+3.95%)
Aug 02, 2012 26.13 26.40 25.92 26.08 4,787,341 -0.40(-1.51%)
Aug 01, 2012 26.73 26.74 26.40 26.48 3,478,109 +0.03(+0.11%)
Jul 31, 2012 26.72 26.81 26.44 26.45 3,306,050 -0.47(-1.75%)
Jul 30, 2012 27.01 27.19 26.86 26.92 3,323,170 -0.29(-1.07%)
Jul 27, 2012 26.47 27.30 26.41 27.21 6,448,913 +0.99(+3.78%)
Jul 26, 2012 26.05 26.32 26.01 26.22 3,604,146 +0.58(+2.26%)
Jul 25, 2012 25.72 25.80 25.35 25.64 3,484,789 +0.31(+1.24%)
Jul 24, 2012 25.64 25.66 25.01 25.33 4,315,774 -0.20(-0.80%)
Jul 23, 2012 25.59 25.67 25.22 25.53 6,968,817 -1.20(-4.49%)
Jul 20, 2012 26.76 26.83 26.61 26.73 3,218,451 -0.47(-1.73%)
Jul 19, 2012 27.19 27.29 27.05 27.20 3,846,729 +0.42(+1.57%)
Jul 18, 2012 26.60 26.84 26.57 26.78 3,548,833 -0.12(-0.45%)
Jul 17, 2012 26.78 26.90 26.40 26.90 4,211,245 +0.43(+1.62%)
Jul 16, 2012 26.30 26.52 26.20 26.47 2,326,218 +0.14(+0.53%)
Jul 14, 2012 26.03 26.41 26.01 26.33 4,806,069 +0.00(+0.00%)
Jul 13, 2012 26.03 26.41 26.01 26.33 4,806,069 +0.45(+1.74%)
Jul 12, 2012 25.73 26.04 25.62 25.88 4,680,839 -0.18(-0.69%)
Jul 11, 2012 25.83 26.14 25.76 26.06 3,760,324 +0.27(+1.05%)
Jul 10, 2012 26.45 26.52 25.72 25.79 4,178,227 -0.28(-1.07%)
Jul 09, 2012 25.93 26.13 25.84 26.07 2,606,903 -0.09(-0.34%)
Jul 06, 2012 26.15 26.24 26.01 26.16 4,633,703 -0.70(-2.61%)
Jul 05, 2012 26.95 27.04 26.65 26.86 4,387,529 -0.48(-1.76%)
Jul 03, 2012 26.94 27.37 26.91 27.34 6,559,892 +0.88(+3.33%)
Jul 02, 2012 26.16 26.56 26.13 26.46 6,181,852 +0.23(+0.88%)
Jun 30, 2012 25.79 26.23 25.79 26.23 5,134,877 +0.07(+0.27%)
Jun 29, 2012 25.79 26.28 25.79 26.16 6,206,127 +1.36(+5.48%)
Jun 28, 2012 24.75 24.91 24.43 24.80 5,214,796 -0.34(-1.35%)
Jun 27, 2012 25.04 25.20 24.97 25.14 2,547,764 +0.17(+0.68%)
Jun 26, 2012 24.84 25.05 24.61 24.97 4,895,119 +0.54(+2.21%)
Jun 25, 2012 24.41 24.57 24.25 24.43 4,008,448 -0.38(-1.53%)
Jun 22, 2012 24.79 24.90 24.61 24.81 3,614,366 +0.39(+1.62%)
Jun 21, 2012 25.60 25.62 24.37 24.42 6,732,066 -1.18(-4.63%)
Jun 20, 2012 25.97 25.99 25.42 25.60 9,201,886 -0.60(-2.29%)
Jun 19, 2012 26.05 26.34 25.96 26.20 3,587,218 +0.29(+1.12%)
Jun 18, 2012 25.93 26.17 25.88 25.91 6,041,982 -0.26(-0.99%)
Jun 15, 2012 25.56 26.22 25.51 26.17 7,634,636 +0.97(+3.85%)
Jun 14, 2012 24.93 25.29 24.87 25.20 4,213,628 +0.33(+1.33%)
Jun 13, 2012 24.91 25.25 24.78 24.87 3,069,686 -0.30(-1.17%)
Jun 12, 2012 24.99 25.17 24.74 25.17 4,133,515 +0.58(+2.34%)
Jun 11, 2012 25.34 25.38 24.54 24.59 5,613,044 -0.50(-1.99%)
Jun 08, 2012 24.80 25.22 24.69 25.09 8,584,008 +0.16(+0.64%)
Jun 07, 2012 25.38 25.44 24.87 24.93 5,981,792 +0.19(+0.79%)
Jun 06, 2012 24.15 24.75 24.15 24.74 8,151,358 +1.09(+4.59%)
Jun 05, 2012 23.67 23.76 23.46 23.65 3,228,522 -0.04(-0.17%)
Jun 04, 2012 23.47 23.73 23.35 23.69 4,925,865 +0.45(+1.94%)
Jun 02, 2012 23.18 23.50 23.12 23.24 6,523,296 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here