Indicators

Global Cons Disc Ishares ETF (NY: RXI )

160.98 UNCHANGED

Streaming Delayed 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 30, 2012	50.40	50.40	50.10	50.16	2,824	-0.47(-0.93%)
Apr 27, 2012	50.20	50.64	50.18	50.64	10,973	+0.74(+1.47%)
Apr 26, 2012	49.57	49.97	49.46	49.90	5,640	+0.51(+1.04%)
Apr 25, 2012	49.18	49.39	49.14	49.39	1,594	+0.81(+1.67%)
Apr 24, 2012	48.80	48.92	48.49	48.57	20,305	+0.22(+0.46%)
Apr 23, 2012	48.38	48.40	48.11	48.35	8,207	-0.83(-1.69%)
Apr 20, 2012	49.29	49.44	49.12	49.18	9,993	+0.15(+0.30%)
Apr 19, 2012	49.46	49.46	48.85	49.04	1,734	-0.40(-0.81%)
Apr 18, 2012	49.38	49.53	49.38	49.44	2,475	+0.01(+0.02%)
Apr 17, 2012	49.16	49.64	49.16	49.43	12,733	+0.39(+0.79%)
Apr 16, 2012	48.92	49.08	48.74	49.04	9,521	+0.15(+0.31%)
Apr 13, 2012	49.10	49.10	48.79	48.89	9,894	-0.62(-1.24%)
Apr 12, 2012	48.95	49.51	48.95	49.51	31,970	+0.73(+1.49%)
Apr 11, 2012	48.79	48.89	48.70	48.78	5,258	+0.69(+1.43%)
Apr 10, 2012	49.10	49.10	48.06	48.09	9,656	-1.34(-2.71%)
Apr 09, 2012	49.08	49.43	48.82	49.43	6,293	-0.36(-0.73%)
Apr 05, 2012	49.31	49.87	49.31	49.79	10,559	+0.20(+0.40%)
Apr 04, 2012	49.68	49.83	49.52	49.59	29,876	-0.97(-1.93%)
Apr 03, 2012	50.73	50.94	50.51	50.57	9,979	-0.35(-0.69%)

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.