Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

158.28 -1.93 (-1.20%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 161.00 161.00 159.80 160.21 2,880 -0.87(-0.54%)
Jun 12, 2024 161.56 161.63 161.08 161.08 2,294 +1.33(+0.83%)
Jun 11, 2024 159.90 160.06 158.98 159.75 5,396 -0.59(-0.37%)
Jun 10, 2024 159.63 160.45 159.63 160.34 1,678 +0.07(+0.05%)
Jun 07, 2024 160.35 160.85 160.24 160.26 2,356 -1.19(-0.74%)
Jun 06, 2024 161.06 161.46 160.74 161.46 1,737 +0.80(+0.50%)
Jun 05, 2024 160.34 160.65 160.29 160.65 7,501 +0.97(+0.60%)
Jun 04, 2024 159.31 159.95 159.16 159.69 2,272 +0.23(+0.14%)
Jun 03, 2024 159.94 159.98 159.03 159.46 5,313 -0.16(-0.10%)
May 31, 2024 158.20 159.62 158.20 159.62 2,771 +1.10(+0.69%)
May 30, 2024 157.77 158.52 157.77 158.52 1,105 +1.59(+1.01%)
May 29, 2024 157.32 157.39 156.89 156.93 91,319 -1.94(-1.22%)
May 28, 2024 159.24 159.24 158.64 158.87 1,625 -0.50(-0.31%)
May 24, 2024 159.02 159.37 159.02 159.37 1,196 +1.50(+0.95%)
May 23, 2024 158.49 158.49 157.81 157.87 1,018 -2.14(-1.34%)
May 22, 2024 161.44 161.44 159.86 160.00 9,742 -2.34(-1.44%)
May 21, 2024 161.46 162.34 161.46 162.34 637 +0.02(+0.01%)
May 20, 2024 163.02 163.02 162.32 162.32 1,063 -0.89(-0.54%)
May 17, 2024 162.56 163.21 162.56 163.21 1,446 +0.75(+0.46%)
May 16, 2024 162.73 163.12 162.39 162.46 1,223 -0.56(-0.35%)
May 15, 2024 162.93 163.02 162.89 163.02 1,136 +0.64(+0.39%)
May 14, 2024 161.63 162.38 161.63 162.38 966 +1.39(+0.86%)
May 13, 2024 161.52 161.52 160.96 160.99 900 +0.14(+0.09%)
May 10, 2024 160.86 160.86 160.86 160.86 255 -0.76(-0.47%)
May 09, 2024 161.61 161.61 161.61 161.61 551 +0.70(+0.44%)
May 08, 2024 160.15 160.96 160.15 160.91 4,131 -0.88(-0.54%)
May 07, 2024 162.57 162.57 161.44 161.79 4,209 -1.05(-0.64%)
May 06, 2024 162.62 162.84 162.62 162.84 554 +1.18(+0.73%)
May 03, 2024 162.13 162.13 161.60 161.66 1,540 +1.55(+0.97%)
May 02, 2024 158.73 160.35 158.73 160.11 4,817 +2.30(+1.46%)
May 01, 2024 157.66 157.81 157.59 157.81 1,146 -0.72(-0.45%)
Apr 30, 2024 160.42 160.42 158.52 158.52 4,241 -3.49(-2.15%)
Apr 29, 2024 161.83 162.12 161.12 162.01 1,792 +2.12(+1.33%)
Apr 26, 2024 159.82 159.89 159.82 159.89 442 +1.26(+0.79%)
Apr 25, 2024 156.69 158.63 156.69 158.63 2,568 -0.61(-0.39%)
Apr 24, 2024 159.59 159.59 158.91 159.24 2,259 +1.27(+0.81%)
Apr 23, 2024 157.22 157.97 157.22 157.97 1,396 +1.97(+1.26%)
Apr 22, 2024 155.30 156.53 154.88 156.00 3,773 +0.90(+0.58%)
Apr 19, 2024 155.74 155.98 154.62 155.10 33,238 -0.65(-0.42%)
Apr 18, 2024 156.81 156.91 155.51 155.75 5,499 -0.52(-0.33%)
Apr 17, 2024 157.96 157.96 156.27 156.27 2,258 -0.25(-0.16%)
Apr 16, 2024 156.88 156.97 156.43 156.52 8,638 -1.07(-0.68%)
Apr 15, 2024 161.31 161.31 157.40 157.59 9,511 -1.84(-1.16%)
Apr 12, 2024 160.87 161.00 159.43 159.43 14,092 -3.41(-2.10%)
Apr 11, 2024 162.41 163.21 162.41 162.84 1,879 +0.94(+0.58%)
Apr 10, 2024 161.50 161.91 161.50 161.91 677 -1.97(-1.20%)
Apr 09, 2024 164.15 164.15 163.24 163.87 2,094 +0.26(+0.16%)
Apr 08, 2024 163.22 163.93 163.07 163.62 19,748 +1.63(+1.01%)
Apr 05, 2024 161.98 161.98 161.98 161.98 925 +0.41(+0.25%)
Apr 04, 2024 164.48 164.48 161.57 161.57 933 -1.78(-1.09%)
Apr 03, 2024 162.20 163.41 162.16 163.35 8,939 +0.64(+0.39%)
Apr 02, 2024 162.44 162.71 162.27 162.71 9,043 -2.46(-1.49%)
Apr 01, 2024 166.19 166.19 164.95 165.17 530 -1.29(-0.77%)
Mar 28, 2024 166.47 166.58 166.38 166.46 4,376 -0.05(-0.03%)
Mar 27, 2024 166.09 166.58 165.72 166.51 4,957 +1.24(+0.75%)
Mar 26, 2024 166.39 166.39 165.27 165.27 906 +0.23(+0.14%)
Mar 25, 2024 164.82 165.54 164.82 165.04 1,289 -0.66(-0.40%)
Mar 22, 2024 165.52 165.71 165.17 165.70 2,914 -1.25(-0.75%)
Mar 21, 2024 167.29 167.29 166.79 166.95 1,158 +0.36(+0.21%)
Mar 20, 2024 164.57 166.84 164.57 166.59 2,099 +2.40(+1.46%)
Mar 19, 2024 163.46 164.19 163.46 164.19 1,502 +0.94(+0.58%)
Mar 18, 2024 163.35 163.70 163.25 163.25 809 +0.90(+0.56%)
Mar 15, 2024 163.01 163.22 162.16 162.35 1,773 -0.61(-0.37%)
Mar 14, 2024 164.63 164.63 162.56 162.96 5,338 -1.71(-1.04%)
Mar 13, 2024 164.86 165.22 164.54 164.68 1,639 -0.19(-0.12%)
Mar 12, 2024 163.57 165.10 163.57 164.87 3,336 +2.09(+1.29%)
Mar 11, 2024 162.36 162.77 162.36 162.77 613 -0.27(-0.17%)
Mar 08, 2024 164.26 164.26 162.93 163.04 704 -0.71(-0.43%)
Mar 07, 2024 163.82 163.90 163.56 163.75 2,459 +0.58(+0.35%)
Mar 06, 2024 164.13 164.29 163.14 163.17 4,630 +0.67(+0.41%)
Mar 05, 2024 163.18 163.18 162.42 162.50 2,071 -1.22(-0.74%)
Mar 04, 2024 164.84 164.84 163.72 163.72 1,400 -2.15(-1.30%)
Mar 01, 2024 165.30 165.93 165.20 165.87 2,599 +1.35(+0.82%)
Feb 29, 2024 164.86 164.86 164.34 164.52 13,266 +0.67(+0.41%)
Feb 28, 2024 163.65 164.37 163.65 163.85 13,750 -0.30(-0.18%)
Feb 27, 2024 164.18 164.29 163.95 164.15 3,781 +0.72(+0.44%)
Feb 26, 2024 163.32 163.57 163.32 163.43 2,253 +0.13(+0.08%)
Feb 23, 2024 163.28 163.64 162.92 163.30 1,795 -0.10(-0.06%)
Feb 22, 2024 163.18 163.40 163.18 163.40 1,365 +3.12(+1.95%)
Feb 21, 2024 159.89 160.48 159.07 160.28 8,628 +1.30(+0.82%)
Feb 20, 2024 159.38 159.70 158.68 158.99 13,005 -1.36(-0.85%)
Feb 16, 2024 160.48 160.84 160.19 160.35 2,204 -0.52(-0.33%)
Feb 15, 2024 159.36 160.87 159.36 160.87 1,397 +2.00(+1.26%)
Feb 14, 2024 157.94 158.87 157.94 158.87 7,086 +1.58(+1.00%)
Feb 13, 2024 157.84 157.84 156.61 157.29 2,416 -2.76(-1.72%)
Feb 12, 2024 160.33 160.45 160.05 160.05 900 +0.00(+0.00%)
Feb 09, 2024 158.81 160.05 158.37 160.05 4,154 +1.39(+0.87%)
Feb 08, 2024 158.40 158.78 158.24 158.66 3,296 +0.41(+0.26%)
Feb 07, 2024 157.58 158.44 157.58 158.25 2,315 +1.37(+0.87%)
Feb 06, 2024 155.22 156.88 155.22 156.88 2,513 +1.63(+1.05%)
Feb 05, 2024 155.26 155.26 154.64 155.25 770 -1.39(-0.89%)
Feb 02, 2024 155.68 156.75 155.68 156.63 3,750 +1.14(+0.73%)
Feb 01, 2024 153.72 155.54 153.72 155.50 26,504 +2.45(+1.60%)
Jan 31, 2024 154.82 155.00 152.94 153.05 17,169 -1.97(-1.27%)
Jan 30, 2024 155.05 155.32 154.82 155.02 4,040 -0.03(-0.02%)
Jan 29, 2024 153.67 155.05 153.56 155.05 1,304 +1.61(+1.05%)
Jan 26, 2024 153.30 153.69 153.30 153.44 1,484 +1.34(+0.88%)
Jan 25, 2024 151.44 152.10 151.41 152.10 1,387 -0.91(-0.60%)
Jan 24, 2024 154.53 154.53 152.97 153.01 2,787 +0.03(+0.02%)
Jan 23, 2024 153.28 153.54 152.61 152.98 6,229 +0.08(+0.05%)
Jan 22, 2024 153.53 153.53 152.88 152.90 1,495 -0.45(-0.29%)
Jan 19, 2024 152.04 153.35 152.04 153.35 1,707 +1.08(+0.71%)
Jan 18, 2024 152.00 152.26 151.81 152.26 9,709 +1.62(+1.08%)
Jan 17, 2024 150.32 150.70 149.80 150.64 13,932 -1.57(-1.03%)
Jan 16, 2024 152.94 152.94 151.60 152.20 167,638 -1.53(-0.99%)
Jan 12, 2024 154.03 154.03 153.37 153.73 912 -1.14(-0.74%)
Jan 11, 2024 155.10 155.10 154.19 154.87 1,311 +0.13(+0.08%)
Jan 10, 2024 153.99 154.74 153.99 154.74 970 +1.57(+1.03%)
Jan 09, 2024 152.89 153.25 152.89 153.17 1,755 -1.33(-0.86%)
Jan 08, 2024 154.50 154.50 154.50 154.50 488 +2.06(+1.35%)
Jan 05, 2024 153.19 153.19 152.24 152.44 6,962 -0.05(-0.03%)
Jan 04, 2024 152.48 153.36 152.03 152.48 15,580 +0.16(+0.10%)
Jan 03, 2024 154.10 154.32 152.31 152.32 136,095 -3.49(-2.24%)
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.