$48.14 +0.23 (%) PrShs UlSh Hlth Shs - NYSEARCA

May. 22, 2015 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
5/25/201522.3622.3722.3622.37359
5/22/201548.1448.1448.1448.14262
5/22/201522.4422.4422.4422.44307
5/21/201521.9521.9521.9021.90553
5/20/201522.1222.1222.0422.04692
5/19/201512.1512.1512.0212.1310,896
5/19/201522.0522.0522.0522.05358
5/18/201512.4012.4012.1612.233,836
5/15/201512.4112.4512.3812.418,484
5/15/201521.8821.9221.8821.921,192
5/14/201512.5912.6012.3812.41241,117
5/14/201521.7121.7121.7121.71253
5/13/201512.6112.6212.5512.551,335
5/13/201521.7021.7621.7021.713,945
5/12/201512.7012.7212.7012.71893
5/12/201521.6321.6321.5521.611,061
5/11/201512.5012.5012.4612.46944
5/11/201521.9721.9721.9721.97823
5/8/201512.6612.7312.5812.587,764
5/8/201522.0622.0622.0622.06312
5/7/201513.1113.1812.9713.023,687
5/7/201521.7821.7821.7821.78225
5/6/201513.1113.2913.1013.1813,737
5/6/201521.6621.6621.6621.66409
5/5/201513.0513.0512.9513.002,975
5/5/201521.9621.9621.9221.924,504
5/4/201512.9012.9012.7012.806,716
5/4/201522.1022.1022.1022.101,961
5/1/201513.0413.0612.9613.002,664
5/1/201522.1922.1922.1722.171,401
4/30/201513.1113.4713.0213.2916,607
4/30/201522.0122.0122.0122.010
4/29/201512.8513.1012.7312.9412,435
4/29/201522.1322.1321.9522.01551
4/28/201512.8213.0212.7012.728,806
4/28/201522.3122.3722.3122.311,245
4/27/201512.3112.8212.3112.773,250
4/27/201522.3922.3922.3922.39310
4/24/201512.5012.5012.2412.323,805
4/24/201522.5122.5522.5122.552,699
4/23/201512.3912.4212.1812.18126,563
4/23/201522.3822.3822.3822.381,026
4/22/201512.3412.3412.3412.34200
4/22/201522.5922.5922.5822.58356
4/21/201512.3212.3212.3212.321,100
4/21/201522.3722.3722.3722.37227
4/20/201512.5212.5212.4712.47290
4/20/201522.4422.4422.3222.412,918
4/17/201512.6612.7412.6512.65900
4/17/201522.5022.5022.5022.50635
4/16/201512.3812.3812.3812.38462
4/16/201522.7822.7822.7822.780
4/15/201512.4412.4412.4412.44392
4/15/201522.9522.9522.7822.78985
4/14/201512.5712.5712.5712.57891
4/14/201523.0423.0522.9122.91508
4/13/201512.5412.5412.5412.54567
4/13/201523.1723.1822.9322.932,365
4/10/201512.6512.6912.4212.452,524
4/10/201523.1323.1323.1323.130
4/9/201512.6212.6612.6212.661,451
4/9/201522.6223.1322.6123.135,231
4/8/201512.7912.8612.7912.86554
4/8/201522.6222.8322.6122.8343,906
4/7/201512.9013.0212.9013.025,421
4/7/201522.4122.4322.1822.18845
4/6/201513.1313.1313.1013.10712
4/6/201522.2222.2622.2222.261,562
4/2/201513.1813.1813.1213.133,884
4/2/201522.3222.3322.3222.33878
4/1/201513.4213.4213.3213.32673
4/1/201522.2022.2122.2022.20693
3/31/201512.6812.7212.6712.72603
3/31/201521.7321.9621.7321.91714
3/30/201512.5812.6112.5712.582,061
3/30/201521.9222.1521.9222.1521,109
3/27/201512.7712.8412.7412.8431,421
3/27/201521.7421.7821.7421.785,515
3/26/201513.2913.2912.8413.07122,725
3/26/201521.7521.7521.7521.750
3/25/201512.4612.9712.3712.976,345
3/25/201521.7621.7621.7521.75263
3/24/201512.2312.2312.2012.20400
3/24/201521.9721.9721.9521.95926
3/23/201512.2412.2412.2312.235,592
3/23/201522.0222.0222.0222.020
3/20/201512.1812.3012.1312.245,419
3/20/201522.0022.0222.0022.02421
3/19/201512.4312.4712.3812.383,869
3/19/201521.8621.8621.7121.711,358
3/18/201512.8312.9812.7412.74655
3/18/201521.9921.9921.9121.921,008
3/17/201512.9912.9912.8512.851,207
3/17/201521.9321.9321.9321.93632
3/16/201512.9112.9112.7812.787,097
3/16/201521.8021.8021.8021.80234
3/13/201513.3713.4313.3713.43608
3/13/201521.5821.5821.5821.580
3/12/201513.4513.4613.3113.31600
3/11/201513.6513.6713.6513.671,101
  • Showing 1-100 of 1,382 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center