Home > Quotes > RSX > Historical Prices

Historical Stock Prices

(ETF)
RSX 
$26.92
*  
0.21
  negative  
0.77%
Get RSX Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 26.85 26.97 26.72 26.92 4,269,545
05/23/2013 27.03 27.165 26.92 27.13 5,032,051
05/22/2013 28 28.35 27.6 27.75 5,793,909
05/21/2013 27.5 27.72 27.46 27.57 4,190,278
05/20/2013 27 27.305 26.99 27.24 3,550,024
05/17/2013 26.95 27.01 26.85 26.92 3,685,607
05/16/2013 26.68 26.75 26.53 26.54 3,368,302
05/15/2013 26.94 27.08 26.84 27.08 3,901,726
05/14/2013 27.3 27.38 27.225 27.3 5,333,472
05/13/2013 27.36 27.47 27.23 27.32 7,460,139
05/10/2013 27.32 27.65 27.3 27.62 6,701,246
05/09/2013 27.57 27.87 27.54 27.61 1,687,346
05/08/2013 27.5 27.83 27.47 27.76 2,700,637
05/07/2013 27.52 27.62 27.3898 27.59 3,371,914
05/06/2013 27.3 27.36 27.12 27.13 2,587,310
05/03/2013 27.12 27.4 27.12 27.28 9,083,079
05/02/2013 26.44 26.86 26.39 26.83 4,925,302
05/01/2013 26.7 26.73 26.22 26.27 3,682,384
04/30/2013 26.56 26.765 26.45 26.74 3,026,425
04/29/2013 26.31 26.44 26.27 26.37 4,363,309
04/26/2013 26.28 26.34 26.13 26.29 3,620,057
04/25/2013 26.48 26.51 26.31 26.37 5,530,830
04/24/2013 26.17 26.4 26.1 26.275 4,314,077
04/23/2013 25.52 25.67 25.39 25.67 5,537,970
04/22/2013 25.53 25.67 25.36 25.65 4,661,853
04/19/2013 25.69 25.81 25.55 25.78 2,641,832
04/18/2013 25.8 25.8 25.39 25.69 5,508,735
04/17/2013 25.7 25.7 25.35 25.47 5,766,214
04/16/2013 26.32 26.32 25.99 26.21 3,409,566
04/15/2013 26.28 26.35 25.91 25.94 3,329,683
04/12/2013 27.05 27.13 26.82 27.11 3,309,313
04/11/2013 27.33 27.36 27.23 27.3 3,144,405
04/10/2013 27.65 27.79 27.59 27.64 2,843,985
04/09/2013 27.33 27.65 27.2199 27.58 3,417,237
04/08/2013 27 27.25 26.89 27.21 2,283,388
04/05/2013 26.62 27.04 26.57 26.98 2,402,847
04/04/2013 27.14 27.19 26.86 27.05 5,361,561
04/03/2013 27.27 27.29 26.67 26.77 11,010,340
04/02/2013 27.48 27.57 27.27 27.34 4,067,067
04/01/2013 27.77 27.79 27.37 27.41 2,337,062
03/28/2013 27.61 27.78 27.51 27.75 2,176,779
03/27/2013 27.25 27.52 27.2 27.49 2,623,812
03/26/2013 27.29 27.47 27.26 27.46 2,508,939
03/25/2013 27.79 27.83 27.32 27.46 2,800,385
03/22/2013 27.78 27.8 27.64 27.77 1,929,083
03/21/2013 27.96 28.0282 27.79 27.82 3,502,552
03/20/2013 27.89 27.98 27.73 27.82 13,162,290
03/19/2013 28 28.03 27.35 27.51 6,349,217
03/18/2013 28.03 28.22 27.94 27.96 5,139,331
03/15/2013 28.98 29.0101 28.79 28.88 2,847,593
03/14/2013 28.88 28.94 28.78 28.85 1,681,143
03/13/2013 28.94 29 28.6 28.65 9,504,395
03/12/2013 29.1 29.17 28.89 28.92 2,970,476
03/11/2013 29.18 29.29 29.11 29.27 2,833,353
03/08/2013 29.34 29.53 29.23 29.48 3,004,271
03/07/2013 29.01 29.08 28.96 29.05 1,662,849
03/06/2013 29.04 29.15 28.91 29.08 3,368,114
03/05/2013 28.73 28.95 28.73 28.84 3,217,814
03/04/2013 28.37 28.5 28.27 28.47 3,402,384
03/01/2013 28.65 28.83 28.52 28.81 2,788,967
02/28/2013 29.08 29.1288 28.82 28.85 6,699,177
02/27/2013 28.94 29.3 28.91 29.22 3,873,026
02/26/2013 28.98 29.13 28.82 29.05 3,719,881
02/25/2013 29.63 29.67 28.78 28.78 2,544,628
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.