Indicators

Global Cons Disc Ishares ETF (NY: RXI )

160.98 +1.11 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	48.17	48.34	48.13	48.26	2,574	-0.04(-0.09%)
Apr 28, 2011	47.82	48.33	47.82	48.31	12,377	+0.38(+0.79%)
Apr 27, 2011	47.46	47.96	47.46	47.93	5,785	+0.50(+1.06%)
Apr 26, 2011	47.30	47.52	47.17	47.42	4,690	+0.33(+0.70%)
Apr 25, 2011	47.06	47.20	46.99	47.10	11,840	-0.08(-0.18%)
Apr 21, 2011	47.25	47.25	46.94	47.18	27,648	+0.41(+0.88%)
Apr 20, 2011	46.55	46.98	46.55	46.77	26,043	+0.98(+2.14%)
Apr 19, 2011	45.71	45.82	45.64	45.79	2,669	+0.35(+0.76%)
Apr 18, 2011	45.25	45.44	45.09	45.44	37,060	-0.68(-1.47%)
Apr 15, 2011	45.85	46.16	45.78	46.12	43,104	+0.12(+0.25%)
Apr 14, 2011	45.66	46.00	45.59	46.00	8,052	+0.26(+0.57%)
Apr 13, 2011	46.03	46.03	45.58	45.74	14,227	+0.17(+0.37%)
Apr 12, 2011	45.69	45.69	45.40	45.57	19,174	-0.07(-0.15%)
Apr 11, 2011	45.90	45.92	45.61	45.64	126,715	-0.32(-0.70%)
Apr 08, 2011	46.18	46.25	45.76	45.96	5,124	+0.02(+0.04%)
Apr 07, 2011	46.25	46.35	45.82	45.94	38,356	-0.33(-0.71%)
Apr 06, 2011	46.27	46.50	46.13	46.27	7,559	-0.08(-0.17%)
Apr 05, 2011	46.04	46.39	46.04	46.35	96,886	+0.04(+0.08%)
Apr 04, 2011	46.24	46.35	46.20	46.31	37,263	+0.11(+0.24%)

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.