Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Retail ETF
(NY:
RTH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 10, 2019
110.54
110.54
110.54
0
-0.33(-0.30%)
Dec 09, 2019
110.47
111.29
110.47
110.88
33,203
+0.33(+0.30%)
Dec 06, 2019
111.52
111.52
110.45
110.55
6,773
+0.75(+0.68%)
Dec 05, 2019
110.52
110.52
109.57
109.80
8,894
-0.26(-0.23%)
Dec 04, 2019
110.38
110.55
110.02
110.06
5,907
+0.24(+0.22%)
Dec 03, 2019
109.83
110.08
109.21
109.81
18,807
-1.02(-0.92%)
Dec 02, 2019
111.95
111.95
110.53
110.84
12,555
-0.78(-0.70%)
Nov 29, 2019
112.31
112.31
111.62
111.62
9,999
-0.71(-0.64%)
Nov 27, 2019
112.10
112.35
111.95
112.33
15,160
+0.65(+0.58%)
Nov 26, 2019
111.41
111.92
111.41
111.68
9,386
+0.13(+0.11%)
Nov 25, 2019
111.36
111.64
111.33
111.56
29,831
+0.66(+0.60%)
Nov 22, 2019
111.07
111.07
110.54
110.90
6,881
+0.22(+0.20%)
Nov 21, 2019
110.99
110.99
110.57
110.68
8,877
-0.16(-0.14%)
Nov 20, 2019
111.38
111.60
110.24
110.84
69,182
+0.02(+0.02%)
Nov 19, 2019
111.75
111.75
110.56
110.82
27,371
-1.24(-1.11%)
Nov 18, 2019
111.91
112.14
111.80
112.06
14,845
+0.28(+0.25%)
Nov 15, 2019
112.52
112.52
111.55
111.78
24,191
+0.27(+0.24%)
Nov 14, 2019
111.84
111.90
111.03
111.51
41,032
+0.51(+0.46%)
Nov 13, 2019
111.12
111.12
110.32
111.00
21,785
+0.10(+0.09%)
Nov 12, 2019
110.75
111.25
110.72
110.90
20,803
+0.29(+0.26%)
Nov 11, 2019
110.86
110.86
110.34
110.61
17,569
-0.24(-0.21%)
Nov 08, 2019
110.87
110.92
110.43
110.85
22,793
-0.05(-0.05%)
Nov 07, 2019
111.42
111.84
110.90
110.90
13,455
+0.17(+0.15%)
Nov 06, 2019
110.90
110.96
110.48
110.73
15,658
+0.18(+0.16%)
Nov 05, 2019
110.19
110.85
110.19
110.55
23,866
+0.43(+0.39%)
Nov 04, 2019
110.15
110.22
109.97
110.12
5,528
+0.61(+0.55%)
Nov 01, 2019
109.41
109.54
109.30
109.52
19,460
+1.36(+1.26%)
Oct 31, 2019
109.07
109.07
107.81
108.16
6,503
-0.88(-0.81%)
Oct 30, 2019
108.44
109.22
108.33
109.03
17,084
+0.29(+0.26%)
Oct 29, 2019
109.40
109.40
108.65
108.75
8,087
-0.81(-0.74%)
Oct 28, 2019
109.24
109.58
109.18
109.55
6,309
+0.52(+0.48%)
Oct 25, 2019
107.77
109.23
107.77
109.03
11,504
-0.04(-0.04%)
Oct 24, 2019
108.90
109.16
108.77
109.08
16,107
+0.37(+0.34%)
Oct 23, 2019
109.42
109.42
108.55
108.70
5,077
-0.76(-0.69%)
Oct 22, 2019
109.41
109.90
109.41
109.46
6,529
+0.05(+0.04%)
Oct 21, 2019
109.63
109.67
109.05
109.41
29,097
-0.04(-0.03%)
Oct 18, 2019
109.63
109.78
109.33
109.45
9,354
-0.43(-0.39%)
Oct 17, 2019
109.85
110.03
109.56
109.88
11,025
+0.90(+0.83%)
Oct 16, 2019
108.82
109.28
108.78
108.98
6,218
+0.57(+0.52%)
Oct 15, 2019
107.43
108.58
107.43
108.41
5,993
+1.24(+1.16%)
Oct 14, 2019
107.30
107.50
107.14
107.17
5,640
-0.29(-0.27%)
Oct 11, 2019
107.28
108.11
107.28
107.45
21,503
+1.35(+1.27%)
Oct 10, 2019
105.73
106.36
105.73
106.10
6,541
+0.68(+0.65%)
Oct 09, 2019
105.08
105.71
105.08
105.42
8,515
+1.04(+1.00%)
Oct 08, 2019
104.60
105.28
104.37
104.37
7,119
-0.88(-0.84%)
Oct 07, 2019
105.31
105.75
104.92
105.26
22,933
-0.25(-0.24%)
Oct 04, 2019
104.71
105.55
104.71
105.51
6,236
+1.20(+1.15%)
Oct 03, 2019
103.08
104.44
103.03
104.31
22,722
+0.21(+0.20%)
Oct 02, 2019
104.69
105.00
103.70
104.10
21,040
-1.87(-1.77%)
Oct 01, 2019
107.14
107.28
105.97
105.97
6,429
-0.49(-0.46%)
Sep 30, 2019
105.99
106.60
105.99
106.46
5,058
+0.75(+0.71%)
Sep 27, 2019
106.30
106.40
105.10
105.71
8,063
-0.32(-0.30%)
Sep 26, 2019
106.16
106.34
105.71
106.03
4,661
-0.67(-0.63%)
Sep 25, 2019
106.12
106.73
105.70
106.70
9,924
+0.73(+0.69%)
Sep 24, 2019
107.38
107.86
105.85
105.97
19,329
-0.92(-0.86%)
Sep 23, 2019
106.96
107.15
106.82
106.89
5,227
+0.05(+0.04%)
Sep 20, 2019
108.28
108.30
106.85
106.85
4,193
-0.75(-0.70%)
Sep 19, 2019
108.04
108.08
107.58
107.60
14,826
-0.19(-0.17%)
Sep 18, 2019
107.65
107.79
107.03
107.79
3,473
+0.01(+0.00%)
Sep 17, 2019
107.19
107.78
106.95
107.78
3,552
+0.53(+0.50%)
Sep 16, 2019
107.91
107.93
107.18
107.25
8,227
-1.47(-1.35%)
Sep 13, 2019
108.59
108.98
108.58
108.72
7,311
+0.08(+0.07%)
Sep 12, 2019
109.23
109.56
108.63
108.64
11,940
+0.12(+0.11%)
Sep 11, 2019
108.71
108.89
108.35
108.52
9,036
+0.09(+0.08%)
Sep 10, 2019
108.09
108.44
107.42
108.44
5,215
-0.02(-0.02%)
Sep 09, 2019
108.07
108.54
108.03
108.46
13,721
+0.79(+0.73%)
Sep 06, 2019
107.42
107.92
107.31
107.67
32,255
+0.63(+0.59%)
Sep 05, 2019
106.59
107.36
106.59
107.03
19,971
+1.51(+1.43%)
Sep 04, 2019
104.89
105.52
104.89
105.52
1,069
+1.16(+1.11%)
Sep 03, 2019
104.17
104.90
104.04
104.36
12,200
-0.44(-0.42%)
Aug 30, 2019
105.42
105.42
104.54
104.80
3,333
+0.00(+0.00%)
Aug 29, 2019
104.80
105.03
104.51
104.80
9,999
+1.60(+1.55%)
Aug 28, 2019
101.80
103.20
101.80
103.20
14,938
+1.00(+0.98%)
Aug 27, 2019
102.89
102.94
102.06
102.20
24,630
-0.27(-0.26%)
Aug 26, 2019
102.25
102.47
101.81
102.47
12,679
+1.06(+1.05%)
Aug 23, 2019
103.13
103.53
101.37
101.41
13,654
-2.68(-2.58%)
Aug 22, 2019
104.19
104.29
103.22
104.09
8,840
+0.56(+0.54%)
Aug 21, 2019
103.55
103.71
103.41
103.53
10,483
+2.25(+2.23%)
Aug 20, 2019
101.46
101.95
101.28
101.28
6,900
-0.13(-0.13%)
Aug 19, 2019
101.39
101.66
101.39
101.41
9,702
+1.28(+1.28%)
Aug 16, 2019
99.36
100.25
99.36
100.13
9,784
+1.50(+1.52%)
Aug 15, 2019
99.25
99.26
97.75
98.63
17,170
+0.41(+0.41%)
Aug 14, 2019
99.43
99.43
98.22
98.22
5,831
-2.92(-2.89%)
Aug 13, 2019
98.50
102.14
98.35
101.14
10,644
+2.00(+2.02%)
Aug 12, 2019
99.77
99.77
98.87
99.14
4,071
-1.06(-1.05%)
Aug 09, 2019
100.35
100.50
99.86
100.19
3,010
-0.99(-0.98%)
Aug 08, 2019
100.58
101.21
100.53
101.18
5,798
+1.46(+1.47%)
Aug 07, 2019
98.18
99.72
97.61
99.72
4,240
+0.91(+0.92%)
Aug 06, 2019
98.35
98.81
97.71
98.81
1,610
+0.95(+0.97%)
Aug 05, 2019
98.89
98.89
97.15
97.86
17,097
-2.63(-2.62%)
Aug 02, 2019
100.01
100.82
100.01
100.49
8,601
-0.61(-0.61%)
Aug 01, 2019
102.49
103.67
101.10
101.10
64,649
-1.29(-1.26%)
Jul 31, 2019
103.53
103.53
101.41
102.39
7,772
-1.21(-1.17%)
Jul 30, 2019
103.57
103.84
103.57
103.60
1,061
-0.54(-0.52%)
Jul 29, 2019
104.22
104.22
103.87
104.14
3,529
-0.36(-0.35%)
Jul 26, 2019
103.99
104.53
103.97
104.50
3,655
+0.23(+0.22%)
Jul 25, 2019
105.07
105.13
104.28
104.28
3,581
-0.84(-0.80%)
Jul 24, 2019
104.19
105.14
104.19
105.12
2,008
+0.61(+0.58%)
Jul 23, 2019
104.65
104.65
103.93
104.51
3,300
+0.46(+0.44%)
Jul 22, 2019
104.86
104.86
103.83
104.05
8,677
-0.50(-0.48%)
Jul 19, 2019
105.57
105.57
104.55
104.55
9,784
-0.60(-0.57%)
Jul 18, 2019
105.14
105.22
104.40
105.15
7,249
-0.39(-0.37%)
Jul 17, 2019
106.03
106.03
105.54
105.54
7,180
-0.93(-0.87%)
Jul 16, 2019
106.57
106.68
106.22
106.47
13,160
-0.13(-0.12%)
Jul 15, 2019
106.78
106.78
106.20
106.60
5,953
+0.20(+0.18%)
Jul 12, 2019
105.57
106.45
105.57
106.40
14,084
+1.10(+1.05%)
Jul 11, 2019
105.57
105.69
105.10
105.30
12,158
+0.76(+0.73%)
Jul 10, 2019
104.44
104.54
104.07
104.54
23,087
+0.31(+0.30%)
Jul 09, 2019
104.07
104.38
103.88
104.23
14,648
+0.20(+0.20%)
Jul 08, 2019
103.37
104.02
103.37
104.02
3,401
+0.46(+0.45%)
Jul 05, 2019
103.14
103.67
103.03
103.56
2,150
+0.17(+0.16%)
Jul 03, 2019
103.24
103.52
103.24
103.40
7,848
+0.91(+0.89%)
Jul 02, 2019
102.09
102.48
101.89
102.48
1,858
+0.37(+0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.