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 30, 2016
68.67
68.67
68.67
0
-0.66(-0.95%)
Dec 29, 2016
69.41
69.54
69.26
69.34
7,087
-0.13(-0.19%)
Dec 28, 2016
70.02
70.06
69.41
69.47
6,227
-0.41(-0.59%)
Dec 27, 2016
69.60
70.11
69.60
69.88
10,383
+0.35(+0.51%)
Dec 23, 2016
69.53
69.53
69.53
0
-0.14(-0.21%)
Dec 22, 2016
70.69
70.69
69.52
69.67
7,964
-1.12(-1.59%)
Dec 21, 2016
70.99
70.99
70.79
70.79
3,245
-0.24(-0.34%)
Dec 20, 2016
70.80
71.17
70.80
71.04
9,309
+0.36(+0.51%)
Dec 19, 2016
70.43
70.92
70.11
70.68
45,716
+0.29(+0.42%)
Dec 16, 2016
70.80
70.86
70.22
70.38
21,645
-0.28(-0.39%)
Dec 15, 2016
70.81
71.03
70.64
70.66
6,784
-0.14(-0.20%)
Dec 14, 2016
71.47
71.54
70.72
70.80
19,651
-0.59(-0.82%)
Dec 13, 2016
70.89
71.66
70.89
71.39
19,444
+0.64(+0.91%)
Dec 12, 2016
70.92
71.01
70.61
70.75
19,111
-0.39(-0.55%)
Dec 09, 2016
70.85
71.14
70.75
71.14
47,018
+0.35(+0.49%)
Dec 08, 2016
70.96
71.02
70.69
70.79
7,694
+0.07(+0.10%)
Dec 07, 2016
69.67
70.82
69.61
70.72
21,436
+1.01(+1.46%)
Dec 06, 2016
69.78
69.80
69.57
69.71
8,804
+0.12(+0.18%)
Dec 05, 2016
69.47
69.76
69.30
69.58
6,353
+0.35(+0.50%)
Dec 02, 2016
69.19
69.53
69.19
69.24
5,224
+0.06(+0.09%)
Dec 01, 2016
68.96
69.52
68.91
69.17
5,703
-0.20(-0.28%)
Nov 30, 2016
69.79
69.79
69.36
69.37
33,953
-0.45(-0.65%)
Nov 29, 2016
69.90
70.12
69.77
69.82
9,671
-0.01(-0.01%)
Nov 28, 2016
70.12
70.12
69.71
69.83
6,953
-0.38(-0.55%)
Nov 25, 2016
70.57
70.60
70.21
70.21
15,198
+0.04(+0.05%)
Nov 23, 2016
70.18
70.18
70.18
0
+0.01(+0.01%)
Nov 22, 2016
69.59
70.20
69.59
70.17
45,991
+0.85(+1.22%)
Nov 21, 2016
69.07
69.32
69.06
69.32
188,630
+0.42(+0.60%)
Nov 18, 2016
69.12
69.17
68.90
68.91
8,668
-0.21(-0.31%)
Nov 17, 2016
68.18
69.12
68.18
69.12
9,882
+0.67(+0.97%)
Nov 16, 2016
68.28
68.71
68.28
68.45
14,782
+0.20(+0.29%)
Nov 15, 2016
68.13
68.28
67.86
68.26
37,223
+0.37(+0.55%)
Nov 14, 2016
67.99
68.35
67.82
67.88
26,158
+0.13(+0.20%)
Nov 11, 2016
67.48
67.84
67.32
67.75
8,484
+0.04(+0.05%)
Nov 10, 2016
67.80
68.34
67.53
67.71
19,208
+0.50(+0.74%)
Nov 09, 2016
65.38
67.28
65.38
67.21
29,426
+1.00(+1.51%)
Nov 08, 2016
65.94
66.55
65.84
66.22
21,030
-0.48(-0.72%)
Nov 07, 2016
66.05
66.76
66.05
66.70
19,890
+1.58(+2.42%)
Nov 04, 2016
65.29
65.64
65.11
65.12
10,372
-0.28(-0.44%)
Nov 03, 2016
66.28
66.40
65.29
65.41
13,753
-0.77(-1.17%)
Nov 02, 2016
66.00
66.34
66.00
66.18
13,053
+0.12(+0.18%)
Nov 01, 2016
66.78
66.78
65.80
66.07
42,697
-0.75(-1.12%)
Oct 31, 2016
66.59
66.93
66.59
66.81
11,822
+0.32(+0.48%)
Oct 28, 2016
66.30
66.69
66.04
66.49
33,054
-1.58(-2.33%)
Oct 27, 2016
68.61
68.63
68.02
68.08
7,864
-0.42(-0.62%)
Oct 26, 2016
68.40
68.61
68.32
68.50
4,178
-0.11(-0.16%)
Oct 25, 2016
68.93
68.93
68.56
68.61
3,525
-0.64(-0.93%)
Oct 24, 2016
68.90
69.25
68.90
69.25
12,034
+0.64(+0.93%)
Oct 21, 2016
68.14
68.61
68.14
68.61
5,588
+0.15(+0.22%)
Oct 20, 2016
68.53
68.53
68.22
68.46
3,738
+0.20(+0.30%)
Oct 19, 2016
68.42
68.42
68.05
68.26
12,034
-0.09(-0.13%)
Oct 18, 2016
68.61
68.61
68.25
68.35
14,206
+0.22(+0.33%)
Oct 17, 2016
68.40
68.40
68.10
68.12
2,183
-0.69(-1.01%)
Oct 14, 2016
69.15
69.15
68.82
68.82
3,520
-0.15(-0.22%)
Oct 13, 2016
68.64
69.03
68.49
68.97
5,085
-0.17(-0.24%)
Oct 12, 2016
68.66
69.33
68.66
69.14
71,575
+0.52(+0.75%)
Oct 11, 2016
69.04
69.04
68.44
68.62
5,839
-0.53(-0.76%)
Oct 10, 2016
69.36
69.42
69.15
69.15
17,758
-0.06(-0.09%)
Oct 07, 2016
69.46
69.46
68.97
69.21
4,912
-0.11(-0.15%)
Oct 06, 2016
69.10
69.34
68.75
69.31
17,401
+0.12(+0.18%)
Oct 05, 2016
69.15
69.36
69.15
69.19
7,544
+0.17(+0.24%)
Oct 04, 2016
69.19
69.47
68.86
69.02
13,555
-0.05(-0.08%)
Oct 03, 2016
69.31
69.31
68.98
69.07
19,686
-0.32(-0.46%)
Sep 30, 2016
69.00
69.60
69.00
69.39
21,675
+0.71(+1.04%)
Sep 29, 2016
69.16
69.28
68.63
68.68
6,670
-0.46(-0.67%)
Sep 28, 2016
69.32
69.32
68.99
69.15
8,213
-0.12(-0.18%)
Sep 27, 2016
68.76
69.34
68.76
69.27
23,818
+0.61(+0.88%)
Sep 26, 2016
69.16
69.16
68.65
68.67
16,207
-0.80(-1.15%)
Sep 23, 2016
69.58
69.61
69.39
69.47
117,382
-0.05(-0.08%)
Sep 22, 2016
69.54
69.54
69.23
69.52
5,436
+0.52(+0.75%)
Sep 21, 2016
68.68
69.01
68.34
69.00
3,862
+0.58(+0.85%)
Sep 20, 2016
68.53
68.71
68.42
68.42
7,331
-0.06(-0.09%)
Sep 19, 2016
68.81
68.81
68.42
68.49
5,641
-0.14(-0.21%)
Sep 16, 2016
68.47
68.67
68.35
68.63
4,095
+0.04(+0.05%)
Sep 15, 2016
67.79
68.62
67.79
68.59
17,659
+0.63(+0.93%)
Sep 14, 2016
68.54
68.54
67.87
67.96
8,935
-0.43(-0.62%)
Sep 13, 2016
68.94
68.94
68.27
68.39
12,961
-0.91(-1.31%)
Sep 12, 2016
68.33
69.42
68.31
69.30
11,146
+0.75(+1.10%)
Sep 09, 2016
69.77
69.77
68.53
68.55
13,045
-1.62(-2.30%)
Sep 08, 2016
70.36
70.45
70.09
70.16
9,741
-0.43(-0.61%)
Sep 07, 2016
70.70
70.82
70.36
70.59
26,778
-0.23(-0.33%)
Sep 06, 2016
70.76
70.82
70.37
70.82
56,330
+0.18(+0.25%)
Sep 02, 2016
70.60
70.64
70.64
70.64
29,774
+0.25(+0.35%)
Sep 01, 2016
70.35
70.40
70.09
70.39
10,859
+0.06(+0.09%)
Aug 31, 2016
70.32
70.46
70.07
70.33
22,914
-0.11(-0.15%)
Aug 30, 2016
70.90
70.90
70.36
70.44
15,225
-0.46(-0.65%)
Aug 29, 2016
70.73
70.93
70.73
70.90
23,687
+0.18(+0.25%)
Aug 26, 2016
71.19
71.19
70.44
70.72
12,448
-0.06(-0.09%)
Aug 25, 2016
71.43
71.46
70.77
70.78
16,449
-1.01(-1.41%)
Aug 24, 2016
72.14
72.17
71.72
71.80
7,852
-0.29(-0.41%)
Aug 23, 2016
72.28
72.35
72.09
72.09
11,622
+0.11(+0.15%)
Aug 22, 2016
71.99
72.03
71.80
71.98
3,330
+0.03(+0.04%)
Aug 19, 2016
71.98
71.99
71.75
71.96
11,930
+0.06(+0.09%)
Aug 18, 2016
71.90
71.97
71.78
71.90
14,419
+0.13(+0.19%)
Aug 17, 2016
71.54
71.76
71.20
71.76
18,041
-0.35(-0.48%)
Aug 16, 2016
72.47
72.52
72.11
72.11
7,760
-0.65(-0.89%)
Aug 15, 2016
72.83
72.98
72.76
72.76
12,075
+0.08(+0.11%)
Aug 12, 2016
72.16
72.71
72.15
72.68
27,113
+0.44(+0.60%)
Aug 11, 2016
72.31
72.69
71.95
72.24
63,771
+0.62(+0.87%)
Aug 10, 2016
71.69
71.74
71.56
71.62
13,680
+0.31(+0.44%)
Aug 09, 2016
71.47
71.65
71.25
71.31
64,210
-0.28(-0.39%)
Aug 08, 2016
71.83
71.83
71.48
71.58
16,809
-0.05(-0.07%)
Aug 05, 2016
71.37
71.78
71.37
71.64
12,049
+0.52(+0.73%)
Aug 04, 2016
71.10
71.37
71.01
71.12
11,155
-0.05(-0.08%)
Aug 03, 2016
70.80
71.19
70.77
71.17
8,442
+0.06(+0.09%)
Aug 02, 2016
71.58
71.68
71.01
71.11
15,391
-0.54(-0.76%)
Aug 01, 2016
71.46
71.77
71.34
71.66
5,965
+0.15(+0.21%)
Jul 29, 2016
71.57
71.58
71.20
71.50
29,219
+0.19(+0.26%)
Jul 28, 2016
71.20
71.40
70.85
71.32
31,621
+0.10(+0.14%)
Jul 27, 2016
71.86
71.86
71.13
71.22
26,598
-0.55(-0.77%)
Jul 26, 2016
71.55
71.97
71.55
71.77
6,234
+0.23(+0.32%)
Jul 25, 2016
71.37
71.54
71.29
71.54
2,896
+0.12(+0.16%)
Jul 22, 2016
71.32
71.42
71.16
71.42
12,140
+0.28(+0.39%)
Jul 21, 2016
71.54
71.54
71.09
71.15
8,911
-0.47(-0.66%)
Jul 20, 2016
71.45
71.62
71.42
71.62
15,923
+0.35(+0.49%)
Jul 19, 2016
71.04
71.41
71.03
71.27
19,351
+0.05(+0.07%)
Jul 18, 2016
70.82
71.35
70.82
71.22
45,388
+0.46(+0.65%)
Jul 15, 2016
71.33
71.33
70.70
70.76
7,241
-0.43(-0.60%)
Jul 14, 2016
71.33
71.42
71.11
71.18
25,947
+0.18(+0.25%)
Jul 13, 2016
71.13
71.13
70.91
71.01
31,583
-0.12(-0.16%)
Jul 12, 2016
71.31
71.50
71.01
71.12
33,756
-0.05(-0.08%)
Jul 11, 2016
70.82
71.30
70.82
71.17
29,383
+0.46(+0.65%)
Jul 08, 2016
70.01
70.72
70.01
70.71
139,441
+1.09(+1.56%)
Jul 07, 2016
69.69
69.84
69.43
69.63
40,718
-0.06(-0.09%)
Jul 06, 2016
68.91
69.73
68.91
69.69
11,101
+0.64(+0.93%)
Jul 05, 2016
68.93
69.15
68.71
69.05
18,722
-0.12(-0.18%)
Jul 01, 2016
68.90
69.17
69.17
69.17
25,505
+0.32(+0.47%)
Jun 30, 2016
68.44
68.90
68.19
68.85
12,292
+0.53(+0.78%)
Jun 29, 2016
68.10
68.47
68.10
68.32
22,989
+0.89(+1.32%)
Jun 28, 2016
67.13
67.43
66.90
67.43
18,674
+0.84(+1.26%)
Jun 27, 2016
66.74
66.75
65.87
66.59
27,082
-0.58(-0.86%)
Jun 24, 2016
66.44
67.61
66.40
67.17
81,357
-1.17(-1.71%)
Jun 23, 2016
68.34
68.39
68.11
68.34
11,349
+0.52(+0.76%)
Jun 22, 2016
67.93
68.10
67.74
67.82
18,661
+0.09(+0.13%)
Jun 21, 2016
67.85
67.88
67.65
67.73
42,092
+0.10(+0.14%)
Jun 20, 2016
67.78
68.26
67.63
67.63
27,399
+0.36(+0.53%)
Jun 17, 2016
67.52
67.61
67.12
67.28
16,924
-0.28(-0.41%)
Jun 16, 2016
67.29
67.63
66.90
67.55
107,682
+0.17(+0.25%)
Jun 15, 2016
67.51
67.94
67.31
67.38
151,875
-0.07(-0.11%)
Jun 14, 2016
67.50
67.54
67.05
67.45
15,524
-0.35(-0.52%)
Jun 13, 2016
67.96
68.10
67.71
67.81
8,832
-0.32(-0.46%)
Jun 10, 2016
68.05
68.26
67.57
68.12
13,612
-0.28(-0.40%)
Jun 09, 2016
68.42
68.48
68.18
68.40
13,970
-0.16(-0.23%)
Jun 08, 2016
68.42
68.59
68.27
68.56
24,120
+0.12(+0.17%)
Jun 07, 2016
68.52
68.73
68.38
68.44
37,533
-0.02(-0.03%)
Jun 06, 2016
68.67
68.67
68.29
68.46
14,517
-0.22(-0.32%)
Jun 03, 2016
68.72
68.75
68.41
68.68
77,207
-0.20(-0.30%)
Jun 02, 2016
68.42
68.89
68.28
68.89
133,626
+0.58(+0.85%)
Jun 01, 2016
68.18
68.50
68.08
68.31
13,349
+0.12(+0.18%)
May 31, 2016
68.14
68.32
67.96
68.18
18,802
+0.17(+0.25%)
May 27, 2016
67.94
68.02
68.02
68.02
16,516
+0.26(+0.38%)
May 26, 2016
67.52
67.88
67.52
67.76
55,033
+0.38(+0.57%)
May 25, 2016
67.40
67.54
67.29
67.37
20,714
+0.22(+0.33%)
May 24, 2016
66.80
67.33
66.80
67.15
12,455
+0.71(+1.07%)
May 23, 2016
66.88
67.02
66.44
66.44
14,255
-0.58(-0.86%)
May 20, 2016
66.71
67.23
66.71
67.02
17,773
+0.21(+0.32%)
May 19, 2016
66.55
66.84
66.32
66.80
25,340
+0.64(+0.97%)
May 18, 2016
65.75
66.53
65.67
66.16
135,289
-0.37(-0.56%)
May 17, 2016
67.51
67.57
66.41
66.54
27,365
-0.98(-1.45%)
May 16, 2016
66.71
67.69
66.71
67.52
46,976
+0.88(+1.32%)
May 13, 2016
67.21
67.45
66.62
66.64
57,664
-0.80(-1.19%)
May 12, 2016
67.54
67.69
67.19
67.44
17,936
-0.01(-0.01%)
May 11, 2016
68.10
68.10
67.44
67.45
31,807
-1.30(-1.89%)
May 10, 2016
68.71
68.89
68.56
68.75
29,308
+0.29(+0.43%)
May 09, 2016
67.83
68.66
67.82
68.45
19,948
+0.61(+0.91%)
May 06, 2016
67.35
67.84
67.12
67.84
62,163
+0.13(+0.20%)
May 05, 2016
68.06
68.09
67.60
67.70
73,224
-0.53(-0.78%)
May 04, 2016
67.94
68.40
67.94
68.24
25,491
-0.12(-0.18%)
May 03, 2016
68.34
68.71
68.15
68.36
14,905
-0.42(-0.61%)
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
.