Indicators

Global Cons Disc Ishares ETF (NY: RXI )

162.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.59	50.59	50.32	50.32	481	-0.42(-0.83%)
Apr 27, 2007	50.86	50.86	50.74	50.74	240	-0.20(-0.39%)
Apr 26, 2007	50.82	50.94	50.82	50.94	481	-0.17(-0.34%)
Apr 25, 2007	50.69	51.11	50.69	51.11	3,249	+0.51(+1.00%)
Apr 24, 2007	50.56	50.61	50.43	50.61	10,349	-0.19(-0.38%)
Apr 23, 2007	50.80	50.80	50.80	50.80	842	-0.07(-0.15%)
Apr 20, 2007	50.85	50.87	50.85	50.87	361	+0.33(+0.66%)
Apr 19, 2007	50.32	50.68	50.32	50.54	601	-0.12(-0.23%)
Apr 18, 2007	50.66	50.66	50.66	50.66	120	-0.16(-0.31%)
Apr 17, 2007	50.76	50.81	50.62	50.81	1,444	+0.18(+0.36%)
Apr 16, 2007	50.51	50.63	50.47	50.63	4,572	+0.41(+0.81%)
Apr 13, 2007	50.22	50.22	50.22	50.22	240	+0.11(+0.22%)
Apr 12, 2007	49.47	50.12	49.47	50.12	5,535	+0.20(+0.39%)
Apr 11, 2007	49.94	49.94	49.92	49.92	361	-0.20(-0.39%)
Apr 10, 2007	50.18	50.22	50.12	50.12	722	-0.07(-0.13%)
Apr 09, 2007	49.94	50.18	49.94	50.18	842	+0.11(+0.22%)
Apr 05, 2007	50.07	50.07	49.95	50.07	962	+0.24(+0.48%)
Apr 04, 2007	49.68	49.83	49.59	49.83	1,323	+0.28(+0.57%)
Apr 03, 2007	49.78	49.78	49.55	49.55	1,684	+0.39(+0.79%)

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.