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 )

161.63 -1.21 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 157.66 159.09 157.66 158.39 13,658 +0.96(+0.61%)
Mar 30, 2021 155.79 157.43 155.45 157.43 5,008 +1.37(+0.88%)
Mar 29, 2021 156.08 156.65 155.18 156.06 22,661 -1.03(-0.66%)
Mar 26, 2021 155.82 157.20 154.86 157.09 20,484 +1.91(+1.23%)
Mar 25, 2021 152.65 155.42 152.65 155.17 5,699 +1.15(+0.74%)
Mar 24, 2021 156.57 156.70 153.99 154.03 9,472 -2.56(-1.63%)
Mar 23, 2021 157.97 158.35 156.54 156.58 6,929 -2.32(-1.46%)
Mar 22, 2021 158.89 159.73 158.55 158.91 10,505 +0.02(+0.01%)
Mar 19, 2021 158.10 159.19 157.02 158.89 9,470 +0.49(+0.31%)
Mar 18, 2021 160.26 160.63 158.40 158.40 8,421 -2.56(-1.59%)
Mar 17, 2021 158.32 161.29 158.32 160.96 6,526 +1.82(+1.14%)
Mar 16, 2021 160.25 160.25 158.83 159.14 9,106 -0.88(-0.55%)
Mar 15, 2021 158.42 160.02 158.36 160.02 10,579 +1.60(+1.01%)
Mar 12, 2021 156.59 158.46 156.51 158.42 10,499 -0.03(-0.02%)
Mar 11, 2021 157.78 158.65 157.40 158.45 7,360 +2.64(+1.70%)
Mar 10, 2021 156.29 156.72 155.30 155.81 8,431 +0.85(+0.55%)
Mar 09, 2021 153.42 155.56 153.38 154.96 61,404 +4.26(+2.83%)
Mar 08, 2021 150.81 152.46 150.43 150.70 7,440 -0.56(-0.37%)
Mar 05, 2021 151.68 151.68 146.68 151.26 71,334 +1.42(+0.95%)
Mar 04, 2021 153.34 153.72 148.29 149.84 33,399 -3.80(-2.47%)
Mar 03, 2021 155.93 155.98 153.64 153.64 28,732 -1.94(-1.25%)
Mar 02, 2021 156.73 156.73 155.58 155.58 27,457 -1.14(-0.72%)
Mar 01, 2021 155.54 156.84 155.20 156.72 26,088 +3.53(+2.30%)
Feb 26, 2021 154.36 154.43 153.19 153.19 22,439 -0.58(-0.38%)
Feb 25, 2021 157.92 157.92 153.12 153.78 46,536 -4.46(-2.82%)
Feb 24, 2021 156.71 158.28 155.58 158.24 43,488 +0.72(+0.46%)
Feb 23, 2021 156.28 158.11 153.69 157.52 19,222 -0.79(-0.50%)
Feb 22, 2021 159.48 160.09 158.21 158.31 9,392 -2.61(-1.62%)
Feb 19, 2021 161.78 162.00 160.92 160.92 9,881 -0.31(-0.20%)
Feb 18, 2021 160.03 161.37 159.69 161.24 15,663 -0.40(-0.25%)
Feb 17, 2021 160.42 161.80 160.00 161.64 9,059 -0.01(-0.01%)
Feb 16, 2021 162.29 162.52 161.42 161.65 14,947 -0.26(-0.16%)
Feb 12, 2021 161.00 161.91 161.00 161.91 5,455 +0.25(+0.15%)
Feb 11, 2021 162.02 162.12 161.37 161.66 6,619 +0.64(+0.40%)
Feb 10, 2021 162.71 162.71 160.52 161.02 5,618 -0.93(-0.57%)
Feb 09, 2021 161.85 162.23 161.73 161.95 7,607 +0.10(+0.06%)
Feb 08, 2021 162.22 162.22 161.18 161.85 6,556 +0.68(+0.42%)
Feb 05, 2021 160.58 161.50 160.06 161.17 17,704 +2.07(+1.30%)
Feb 04, 2021 158.53 159.18 158.22 159.10 5,213 +0.88(+0.56%)
Feb 03, 2021 158.68 158.78 157.45 158.22 11,992 +0.66(+0.42%)
Feb 02, 2021 156.06 157.97 156.06 157.56 16,754 +3.28(+2.13%)
Feb 01, 2021 153.35 154.55 152.67 154.28 11,054 +3.15(+2.08%)
Jan 29, 2021 152.72 153.04 150.59 151.13 14,925 -3.35(-2.17%)
Jan 28, 2021 153.32 155.47 153.32 154.48 49,190 +0.89(+0.58%)
Jan 27, 2021 155.60 155.60 153.53 153.59 5,797 -4.95(-3.12%)
Jan 26, 2021 158.94 158.94 158.16 158.55 11,667 -0.17(-0.10%)
Jan 25, 2021 158.46 159.13 156.99 158.71 21,296 +0.12(+0.07%)
Jan 22, 2021 158.08 158.61 157.88 158.59 5,455 -0.47(-0.29%)
Jan 21, 2021 159.09 159.56 158.69 159.06 10,233 +0.71(+0.45%)
Jan 20, 2021 157.17 158.42 156.92 158.35 6,228 +2.85(+1.83%)
Jan 19, 2021 156.64 156.64 154.74 155.50 37,113 +1.70(+1.11%)
Jan 15, 2021 154.76 154.76 153.60 153.80 7,205 -2.01(-1.29%)
Jan 14, 2021 156.54 157.19 155.79 155.81 4,795 -0.24(-0.16%)
Jan 13, 2021 156.24 156.49 155.69 156.05 52,407 -0.47(-0.30%)
Jan 12, 2021 155.30 156.78 155.24 156.51 49,071 +1.55(+1.00%)
Jan 11, 2021 155.33 155.99 154.79 154.97 13,514 -2.87(-1.82%)
Jan 08, 2021 156.69 157.84 156.30 157.84 19,043 +3.20(+2.07%)
Jan 07, 2021 153.40 154.64 153.40 154.63 8,584 +2.01(+1.32%)
Jan 06, 2021 151.26 153.81 151.26 152.62 29,362 +1.34(+0.89%)
Jan 05, 2021 149.62 151.57 149.62 151.28 58,015 +1.28(+0.86%)
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.