$60.25 +1.31 (%) PrShs UlSh Hlth Shs - NYSEARCA

Feb. 12, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
2/12/201659.8862.1559.8860.251,715
2/12/201616.8316.8316.8316.830
2/11/201658.9458.9458.9458.940
2/11/201616.8316.8316.8316.83808
2/10/201661.2061.2058.5958.941,071
2/10/201617.2017.2916.9116.9119,011
2/9/201661.2062.0061.0061.1916,233
2/9/201616.9016.9016.8916.901,694
2/8/201661.2163.2561.2061.2012,591
2/8/201617.0917.1017.0917.10928
2/5/201659.4960.3059.4960.30533
2/5/201617.2417.2517.2417.25867
2/4/201658.8058.8056.9056.90682
2/4/201617.0017.0017.0017.000
2/3/201659.2559.2559.2559.25223
2/3/201617.2117.2117.0017.00395
2/2/201657.3257.8357.3257.83622
2/2/201617.3517.3517.3517.350
2/1/201657.1857.2955.9155.9414,867
2/1/201617.3517.3517.3517.350
1/29/201657.5857.5856.7356.73548
1/29/201617.3517.3517.3517.35244
1/28/201655.2057.4655.2057.43818
1/28/201617.1017.1017.1017.10686
1/27/201654.7354.7354.7354.73498
1/27/201616.8216.8216.6716.781,353
1/26/201654.3654.3654.3654.360
1/26/201616.8516.8716.7616.842,940
1/25/201654.3654.3654.3654.36238
1/25/201616.8216.9516.8016.902,862
1/22/201654.6154.6154.6154.61218
1/22/201616.8916.8916.8916.89187
1/21/201656.3856.3855.6755.67426
1/21/201616.6716.6716.6716.67318
1/20/201657.6558.8854.6254.621,176
1/20/201617.0017.0016.5916.761,069
1/19/201655.4156.6054.1555.561,800
1/19/201617.1517.1517.0717.07434
1/18/201617.1017.3117.1017.117,137
1/15/201657.0757.0755.9455.94592
1/15/201617.1817.1817.1017.124,866
1/14/201657.0057.0053.4853.482,348
1/14/201617.4217.6117.3517.612,126
1/13/201651.0157.0051.0157.00962
1/13/201617.4117.4117.4117.41147
1/12/201653.5254.5052.8253.861,310
1/12/201617.2517.2717.2517.275,302
1/11/201655.0456.3054.4254.4236,654
1/11/201617.1517.1517.0917.092,025
1/8/201651.8053.4051.8053.401,724
1/8/201617.2317.2317.2317.23596
1/7/201652.2852.4350.8452.052,346
1/7/201617.1717.4417.1717.264,030
1/6/201649.8049.9149.6849.911,461
1/6/201617.6217.8317.6217.831,562
1/5/201648.8449.0448.8449.017,531
1/5/201617.7817.7817.7817.780
1/4/201650.2750.2749.9249.9234,160
1/4/201617.7917.8017.7817.786,665
12/31/201547.3947.3947.3947.39113
12/31/201518.3218.3218.1718.172,105
12/30/201546.8846.8846.8846.88124
12/30/201518.5118.5218.5118.521,338
12/29/201547.8247.8247.8247.820
12/29/201518.5618.5618.5118.512,509
12/28/201547.8247.8247.8247.821,246
12/24/201547.7247.7247.7247.720
12/24/201518.5818.5818.5818.580
12/23/201547.8847.8847.7247.721,236
12/23/201518.5518.6618.5318.5810,037
12/22/201549.0049.0049.0049.00303
12/22/201518.4518.5018.3418.50806
12/21/201549.8149.8149.8149.81192
12/21/201518.5618.5618.5618.56115
12/18/201549.4049.5049.4049.50440
12/18/201518.5118.5118.4118.415,746
12/17/201547.9547.9547.8847.88200
12/17/201518.3518.3518.2418.254,995
12/16/201548.1948.8047.5047.501,625
12/16/201518.1018.5116.7816.787,262
12/15/201548.8048.8048.8048.80458
12/15/201517.9317.9317.8517.855,154
12/14/201551.3051.3050.7350.736,386
12/14/201517.4417.5017.4417.50678
12/11/201550.0150.9950.0150.99873
12/11/201517.5517.5517.4917.50807
12/10/201549.1449.1449.1449.14175
12/10/201518.0018.0217.9318.021,349
12/9/201549.5349.5349.5349.53100
12/9/201518.0418.0418.0418.040
12/8/201549.6549.6549.6549.650
12/8/201518.0418.0618.0418.042,620
12/7/201549.6249.6849.4649.65749
12/7/201518.1618.1618.1518.15835
12/4/201549.4549.4549.4549.45333
12/4/201518.2018.4118.1918.400
12/3/201549.5351.3049.5351.301,153
12/3/201518.4018.4018.4018.400
12/2/201548.0048.1948.0048.19202
12/2/201518.2418.2418.2418.241,053
  • Showing 1-100 of 1,561 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center