Indicators

Global Cons Disc Ishares ETF (NY: RXI )

160.98 +1.11 (+0.69%)

Official Closing 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 28, 2017	92.00	92.00	91.44	91.52	10,293	-0.32(-0.35%)
Apr 27, 2017	91.69	91.86	91.60	91.84	5,226	+0.26(+0.28%)
Apr 26, 2017	91.33	91.73	91.25	91.58	3,595	+0.42(+0.47%)
Apr 25, 2017	90.91	91.25	90.91	91.16	3,992	+0.78(+0.87%)
Apr 24, 2017	90.40	90.45	90.25	90.38	73,374	+1.25(+1.40%)
Apr 21, 2017	89.23	89.23	88.93	89.13	74,080	-0.25(-0.28%)
Apr 20, 2017	88.78	89.44	88.78	89.38	3,376	+1.05(+1.19%)
Apr 19, 2017	88.66	88.80	88.33	88.33	3,910	-0.06(-0.07%)
Apr 18, 2017	88.34	88.39	88.03	88.39	7,857	+0.01(+0.01%)
Apr 17, 2017	87.92	88.41	87.92	88.38	2,732	+0.65(+0.74%)
Apr 13, 2017	88.14	88.24	87.71	87.74	15,024	-0.57(-0.65%)
Apr 12, 2017	88.43	88.50	88.16	88.31	4,884	-0.24(-0.27%)
Apr 11, 2017	88.05	88.55	88.04	88.55	17,352	+0.21(+0.24%)
Apr 10, 2017	88.37	88.58	88.18	88.34	6,639	+0.27(+0.30%)
Apr 07, 2017	88.38	88.38	88.07	88.07	320,673	-0.27(-0.30%)
Apr 06, 2017	88.12	88.51	88.12	88.34	4,400	+0.33(+0.38%)
Apr 05, 2017	88.35	88.89	88.01	88.01	16,266	-0.46(-0.52%)
Apr 04, 2017	88.43	88.50	88.34	88.47	3,261	-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.