RSX: Historical Prices for MKT VCTR RUSSIA SBI

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	29.88	30.05	29.58	29.87	3,054,800	29.87
8-Dec-09	30.19	30.24	29.70	29.92	3,625,400	29.92
7-Dec-09	30.89	31.26	30.66	30.87	3,588,200	30.87
4-Dec-09	31.63	31.85	30.84	31.25	4,110,200	31.25
3-Dec-09	31.30	31.52	30.77	30.93	2,410,300	30.93
2-Dec-09	30.99	31.30	30.86	31.04	2,824,800	31.04
1-Dec-09	30.96	31.29	30.92	31.18	5,741,900	31.18
30-Nov-09	29.99	30.37	29.79	30.07	4,570,300	30.07
27-Nov-09	29.26	30.36	29.13	30.00	2,377,700	30.00
25-Nov-09	31.13	31.34	30.83	31.32	2,153,800	31.32
24-Nov-09	31.67	31.96	31.21	31.72	1,429,900	31.72
23-Nov-09	32.13	32.24	31.77	31.96	2,463,400	31.96
20-Nov-09	31.14	31.38	31.00	31.35	1,349,200	31.35
19-Nov-09	31.75	32.01	31.19	31.54	2,219,700	31.54
18-Nov-09	32.32	32.50	32.04	32.16	2,148,000	32.16
17-Nov-09	31.97	32.29	31.67	32.26	1,605,100	32.26
16-Nov-09	31.65	32.30	31.61	32.09	2,597,200	32.09
13-Nov-09	30.40	30.90	30.25	30.86	1,128,100	30.86
12-Nov-09	30.73	30.91	30.16	30.30	2,199,700	30.30
11-Nov-09	31.32	31.35	30.71	31.00	2,167,100	31.00
10-Nov-09	30.75	31.24	30.64	31.18	2,591,100	31.18
9-Nov-09	30.13	30.81	30.13	30.77	2,460,800	30.77
6-Nov-09	28.84	29.20	28.72	29.01	2,628,300	29.01
5-Nov-09	28.95	29.46	28.78	29.43	2,006,600	29.43
4-Nov-09	29.18	29.29	28.76	28.91	3,478,300	28.91
3-Nov-09	27.70	28.31	27.56	28.31	5,224,600	28.31
2-Nov-09	28.51	29.13	28.19	28.74	7,642,900	28.74
30-Oct-09	28.99	28.99	27.67	28.02	4,131,700	28.02
29-Oct-09	28.75	29.93	28.65	29.86	3,349,500	29.86
28-Oct-09	29.00	29.04	27.52	27.59	8,659,500	27.59
27-Oct-09	30.43	30.47	29.67	29.81	4,312,100	29.81
26-Oct-09	31.58	32.10	30.72	30.95	3,909,100	30.95
23-Oct-09	31.93	32.03	31.18	31.30	2,467,800	31.30
22-Oct-09	31.44	31.94	31.20	31.91	2,604,200	31.91
21-Oct-09	31.19	32.13	31.04	31.53	4,772,000	31.53
20-Oct-09	31.97	32.06	31.30	31.59	8,460,500	31.59
19-Oct-09	31.42	32.05	31.29	31.92	3,209,000	31.92
16-Oct-09	30.86	31.02	30.53	30.87	3,273,900	30.87
15-Oct-09	31.17	31.60	31.00	31.52	5,264,800	31.52
14-Oct-09	31.39	31.96	31.36	31.84	5,840,200	31.84
13-Oct-09	30.62	30.75	30.06	30.66	3,982,300	30.66
12-Oct-09	30.92	31.22	30.86	31.07	3,239,300	31.07
9-Oct-09	29.73	30.26	29.64	30.25	3,172,200	30.25
8-Oct-09	29.21	29.88	29.10	29.75	4,302,400	29.75
7-Oct-09	28.42	28.53	28.11	28.39	2,527,400	28.39
6-Oct-09	27.99	28.33	27.65	28.09	3,004,100	28.09
5-Oct-09	26.78	27.42	26.76	27.39	1,874,900	27.39
2-Oct-09	26.16	26.83	26.04	26.75	2,655,700	26.75
1-Oct-09	27.76	27.92	27.02	27.14	3,954,000	27.14
30-Sep-09	27.76	27.85	27.19	27.75	3,552,000	27.75
29-Sep-09	27.34	27.71	27.25	27.62	1,687,400	27.62
28-Sep-09	26.76	27.65	26.74	27.62	1,308,200	27.62
25-Sep-09	26.60	27.02	26.53	26.85	2,411,200	26.85
24-Sep-09	27.57	27.70	26.45	26.77	3,143,100	26.77
23-Sep-09	27.84	27.97	27.14	27.32	3,105,900	27.32
22-Sep-09	27.20	27.59	27.15	27.56	3,280,800	27.56
21-Sep-09	26.37	26.52	26.12	26.39	1,246,800	26.39
18-Sep-09	27.07	27.32	26.94	27.06	1,393,500	27.06
17-Sep-09	26.99	27.20	26.67	26.70	2,852,300	26.70
16-Sep-09	27.19	27.43	26.80	27.32	2,655,700	27.32
15-Sep-09	26.31	26.67	26.17	26.67	1,822,600	26.67
14-Sep-09	25.55	25.95	25.55	25.77	1,003,100	25.77
11-Sep-09	25.87	26.15	25.64	25.84	1,755,200	25.84
10-Sep-09	25.12	25.37	24.87	25.28	1,358,400	25.28
9-Sep-09	25.00	25.35	24.87	25.10	2,110,800	25.10
8-Sep-09	24.83	24.88	24.54	24.81	2,405,300	24.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions