Skip to main content

Global Cons Disc Ishares ETF (NY: RXI )

160.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.94 42.94 42.72 42.72 555 +0.42(+1.00%)
May 29, 2008 42.33 42.33 42.30 42.30 242 +0.21(+0.51%)
May 28, 2008 42.43 42.43 42.09 42.09 3,053 -0.02(-0.06%)
May 27, 2008 42.05 42.11 42.05 42.11 837 +0.09(+0.22%)
May 26, 2008 42.43 42.43 42.02 42.02 0 +0.00(+0.00%)
May 23, 2008 42.43 42.43 42.02 42.02 250 -0.66(-1.54%)
May 22, 2008 42.49 42.78 42.49 42.68 3,149 +0.08(+0.19%)
May 21, 2008 43.37 43.37 42.60 42.60 6,783 -0.73(-1.68%)
May 20, 2008 43.82 43.82 43.29 43.33 1,229 -0.63(-1.44%)
May 19, 2008 44.15 44.39 43.96 43.96 1,262 +0.15(+0.34%)
May 16, 2008 44.06 44.06 43.81 43.81 457 -0.47(-1.06%)
May 15, 2008 44.03 44.28 44.03 44.28 245 +1.01(+2.32%)
May 14, 2008 43.13 43.46 43.13 43.27 5,819 -0.08(-0.19%)
May 13, 2008 43.27 43.36 43.20 43.36 1,924 +0.36(+0.84%)
May 12, 2008 42.93 42.99 42.65 42.99 2,403 +0.18(+0.42%)
May 09, 2008 42.58 42.81 42.58 42.81 558 -0.27(-0.63%)
May 08, 2008 43.20 43.20 42.94 43.08 2,031 +0.24(+0.56%)
May 07, 2008 43.49 43.49 42.85 42.85 5,777 -0.59(-1.37%)
May 06, 2008 43.51 43.51 42.97 43.44 5,796 +0.46(+1.06%)
May 05, 2008 43.12 43.12 42.98 42.98 1,941 -0.03(-0.07%)
May 02, 2008 43.19 43.19 42.99 43.01 16,271 +0.49(+1.16%)
May 01, 2008 42.52 42.52 42.52 42.52 1,171 +0.02(+0.04%)
Apr 30, 2008 42.52 42.80 42.50 42.50 5,984 -0.06(-0.14%)
Apr 29, 2008 42.46 42.67 42.35 42.56 3,728 -0.22(-0.51%)
Apr 28, 2008 42.54 42.78 42.54 42.78 2,305 +0.16(+0.38%)
Apr 25, 2008 42.26 42.61 42.13 42.61 20,632 +0.33(+0.78%)
Apr 24, 2008 41.55 42.40 41.53 42.29 8,010 +0.63(+1.52%)
Apr 23, 2008 41.70 41.73 41.65 41.65 5,400 -0.06(-0.14%)
Apr 22, 2008 42.14 42.14 41.71 41.71 902 -0.56(-1.33%)
Apr 21, 2008 42.04 42.27 42.04 42.27 824 +0.03(+0.08%)
Apr 18, 2008 41.87 42.28 41.87 42.24 5,444 +0.86(+2.08%)
Apr 17, 2008 41.33 41.37 41.23 41.37 4,369 -0.09(-0.21%)
Apr 16, 2008 40.95 41.46 40.95 41.46 51,354 +1.15(+2.86%)
Apr 15, 2008 40.32 40.32 40.29 40.31 34,953 -0.02(-0.04%)
Apr 14, 2008 40.44 40.51 40.32 40.32 116,800 -0.16(-0.39%)
Apr 11, 2008 40.83 40.92 40.48 40.48 31,069 -0.70(-1.70%)
Apr 10, 2008 41.15 41.39 41.02 41.18 4,429 +0.14(+0.34%)
Apr 09, 2008 41.02 41.19 41.02 41.04 3,519 -1.04(-2.47%)
Apr 08, 2008 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Apr 07, 2008 42.51 42.51 42.06 42.08 11,651 -0.21(-0.49%)
Apr 04, 2008 42.39 42.39 42.29 42.29 1,941 -0.37(-0.86%)
Apr 03, 2008 42.65 42.65 42.65 42.65 121 +0.17(+0.40%)
Apr 02, 2008 42.85 42.85 42.48 42.48 728 -0.17(-0.41%)
Apr 01, 2008 41.65 42.82 41.65 42.66 2,184 +1.31(+3.17%)
Mar 31, 2008 41.29 41.35 41.29 41.35 4,005 +0.04(+0.10%)
Mar 28, 2008 41.30 41.30 41.30 41.30 121 -0.87(-2.06%)
Mar 27, 2008 42.22 42.22 41.85 42.17 10,316 +0.24(+0.57%)
Mar 26, 2008 42.00 42.08 41.64 41.93 11,408 -0.59(-1.40%)
Mar 25, 2008 42.20 42.52 42.11 42.52 2,063 +0.25(+0.58%)
Mar 24, 2008 41.69 42.28 41.69 42.28 2,063 +2.49(+6.25%)
Mar 21, 2008 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Mar 20, 2008 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Mar 19, 2008 40.56 40.61 39.79 39.79 6,311 -0.33(-0.82%)
Mar 18, 2008 39.86 40.38 39.86 40.12 1,092 +1.16(+2.99%)
Mar 17, 2008 38.82 39.15 38.82 38.95 849 -0.60(-1.51%)
Mar 14, 2008 40.72 40.72 39.55 39.55 606 -1.36(-3.32%)
Mar 13, 2008 40.09 40.91 39.92 40.91 141,148 +0.09(+0.22%)
Mar 12, 2008 40.82 40.82 40.82 40.82 364 +0.02(+0.04%)
Mar 11, 2008 40.56 40.80 40.56 40.80 1,486 +1.03(+2.59%)
Mar 10, 2008 40.31 40.31 39.77 39.77 1,699 -0.57(-1.42%)
Mar 07, 2008 40.74 40.74 40.34 40.34 970 -1.14(-2.75%)
Mar 06, 2008 41.49 41.49 41.49 41.49 121 +0.20(+0.48%)
Mar 05, 2008 41.66 41.66 41.18 41.29 6,189 +0.11(+0.26%)
Mar 04, 2008 41.14 41.18 41.14 41.18 242 -0.46(-1.11%)
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.