Indicators

Global Cons Disc Ishares ETF (NY: RXI )

162.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.58	50.58	50.30	50.30	481	-0.42(-0.83%)
Apr 27, 2007	50.84	50.84	50.73	50.73	240	-0.20(-0.39%)
Apr 26, 2007	50.81	50.93	50.81	50.93	481	-0.17(-0.34%)
Apr 25, 2007	50.68	51.10	50.68	51.10	3,250	+0.51(+1.00%)
Apr 24, 2007	50.54	50.59	50.42	50.59	10,351	-0.19(-0.38%)
Apr 23, 2007	50.78	50.78	50.78	50.78	842	-0.07(-0.15%)
Apr 20, 2007	50.83	50.86	50.83	50.86	361	+0.33(+0.66%)
Apr 19, 2007	50.30	50.67	50.30	50.53	601	-0.12(-0.23%)
Apr 18, 2007	50.64	50.64	50.64	50.64	120	-0.16(-0.31%)
Apr 17, 2007	50.74	50.80	50.61	50.80	1,444	+0.18(+0.36%)
Apr 16, 2007	50.50	50.62	50.46	50.62	4,574	+0.41(+0.81%)
Apr 13, 2007	50.21	50.21	50.21	50.21	240	+0.11(+0.22%)
Apr 12, 2007	49.46	50.10	49.46	50.10	5,537	+0.20(+0.39%)
Apr 11, 2007	49.93	49.93	49.91	49.91	361	-0.20(-0.39%)
Apr 10, 2007	50.17	50.20	50.10	50.10	722	-0.07(-0.13%)
Apr 09, 2007	49.93	50.17	49.93	50.17	842	+0.11(+0.22%)
Apr 05, 2007	50.05	50.06	49.94	50.06	962	+0.24(+0.48%)
Apr 04, 2007	49.67	49.82	49.58	49.82	1,324	+0.28(+0.57%)
Apr 03, 2007	49.77	49.77	49.54	49.54	1,685	+0.39(+0.79%)

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.