Indicators

Global Cons Disc Ishares ETF (NY: RXI )

159.21 -2.16 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	91.98	91.98	91.41	91.50	10,296	-0.32(-0.35%)
Apr 27, 2017	91.66	91.84	91.58	91.82	5,227	+0.26(+0.28%)
Apr 26, 2017	91.30	91.71	91.23	91.56	3,596	+0.42(+0.47%)
Apr 25, 2017	90.89	91.23	90.89	91.14	3,993	+0.78(+0.87%)
Apr 24, 2017	90.38	90.43	90.23	90.35	73,393	+1.24(+1.40%)
Apr 21, 2017	89.21	89.21	88.91	89.11	74,099	-0.25(-0.28%)
Apr 20, 2017	88.76	89.41	88.76	89.36	3,377	+1.05(+1.19%)
Apr 19, 2017	88.64	88.77	88.31	88.31	3,911	-0.06(-0.07%)
Apr 18, 2017	88.32	88.37	88.01	88.37	7,859	+0.01(+0.01%)
Apr 17, 2017	87.90	88.39	87.90	88.36	2,732	+0.65(+0.74%)
Apr 13, 2017	88.12	88.22	87.69	87.72	15,028	-0.57(-0.65%)
Apr 12, 2017	88.41	88.48	88.14	88.29	4,885	-0.24(-0.27%)
Apr 11, 2017	88.03	88.53	88.02	88.53	17,356	+0.21(+0.24%)
Apr 10, 2017	88.34	88.56	88.16	88.31	6,641	+0.27(+0.30%)
Apr 07, 2017	88.35	88.35	88.05	88.05	320,753	-0.27(-0.30%)
Apr 06, 2017	88.10	88.49	88.10	88.32	4,402	+0.33(+0.38%)
Apr 05, 2017	88.33	88.86	87.98	87.98	16,270	-0.46(-0.52%)
Apr 04, 2017	88.41	88.48	88.32	88.45	3,262	-0.20(-0.23%)

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.