$45.62 0.00 (%) PrShs UlSh Hlth Shs - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
7/30/201545.6245.6245.6245.62176
7/30/201520.3220.3220.2420.24905
7/29/201545.4046.0245.3446.02455
7/29/201520.1120.1120.1120.110
7/28/201545.2245.2245.2245.220
7/28/201520.1120.1120.1120.11152
7/27/201546.8746.8746.8746.870
7/27/201520.5120.5120.5120.510
7/24/201546.8247.2346.8246.872,232
7/24/201520.5120.5120.5120.51161
7/23/201542.7242.7242.7242.720
7/23/201520.9320.9320.7520.75980
7/22/201545.1145.1145.1145.110
7/22/201521.1021.1021.1021.10329
7/21/201545.1945.1945.1145.112,196
7/21/201521.3821.3821.1521.15589
7/20/201542.6242.6242.6242.620
7/20/201521.3221.3221.3221.322,687
7/17/201544.0344.0344.0344.030
7/17/201521.4921.4921.4921.49378
7/16/201545.3245.3245.3245.320
7/16/201521.4121.4321.4121.431,226
7/15/201544.7345.3244.7345.32636
7/15/201521.2021.2021.2021.20438
7/14/201545.9745.9745.9745.97506
7/14/201521.0921.0921.0921.090
7/13/201546.6246.6246.6246.620
7/13/201520.9820.9820.9820.980
7/10/201534.0534.0534.0534.050
7/10/201521.0321.0320.9620.981,823
7/9/201548.4048.4048.4048.400
7/9/201520.6420.6420.6420.64157
7/8/201548.0048.4048.0048.40317
7/8/201520.4520.4520.3020.301,441
7/7/201547.9548.0047.9548.00950
7/7/201520.8320.8320.8320.830
7/6/201547.0747.7047.0747.70361
7/6/201520.8720.8720.8320.831,324
7/3/201521.4221.4221.4021.403,272
7/2/201547.7047.9047.5747.57897
7/2/201521.5921.5921.5921.59302
7/1/201547.6147.6147.6147.610
6/30/201548.0048.0048.0048.000
6/30/201521.0621.0621.0621.06419
6/29/201547.3348.0047.3348.001,136
6/29/201520.6720.6720.6720.67682
6/26/201545.7646.6945.7646.483,506
6/26/201521.1821.1921.0321.037,380
6/25/201546.5046.5045.5745.69604
6/25/201521.3221.3221.1821.182,563
6/24/201545.4345.4345.4345.430
6/24/201521.3321.3421.3321.343,854
6/23/201545.5345.5345.5345.530
6/23/201521.3021.3721.2221.2340,834
6/22/201546.1946.1945.5045.535,683
6/22/201521.0521.0521.0421.05647
6/19/201546.7846.8146.6546.651,325
6/19/201521.0121.0220.7620.766,980
6/18/201546.7646.7646.0946.091,259
6/18/201520.9620.9920.8520.991,085
6/17/201550.3850.3847.7848.31500
6/17/201520.8520.9720.7720.975,018
6/16/201547.9947.9947.9947.99100
6/16/201520.8820.8820.8820.882,876
6/15/201548.7248.7248.7248.720
6/15/201520.9420.9420.8020.805,596
6/12/201548.9748.9748.7248.72800
6/12/201521.1221.1221.1221.12561
6/11/201548.2648.2648.2648.260
6/11/201521.1021.1421.1021.143,561
6/10/201548.8648.8748.2648.261,119
6/10/201520.9121.1820.8921.172,556
6/9/201549.6149.7349.5849.73894
6/9/201521.0021.0020.9520.952,668
6/8/201548.6148.6148.6148.610
6/8/201521.2321.2621.2121.235,756
6/5/201548.9348.9348.9348.930
6/5/201521.3221.3721.3221.373,117
6/4/201548.9348.9348.9348.93613
6/4/201521.5021.5021.3021.301,774
6/3/201548.1348.1348.1348.130
6/3/201521.8121.8121.5021.507,319
6/2/201547.6647.6647.6647.660
6/2/201521.8421.8421.8421.84640
6/1/201548.1748.1748.1748.170
6/1/201522.1422.1421.9921.991,121
5/29/201547.5348.1747.5348.17966
5/29/201521.9321.9321.9121.911,063
5/28/201548.2248.2248.1548.151,245
5/28/201522.0022.0021.8121.811,083
5/27/201548.8448.8448.8448.840
5/27/201522.3322.3322.3322.33323
5/26/201548.8848.8848.8448.841,457
5/26/201522.2422.2422.0122.011,386
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
  • Showing 1-100 of 1,429 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!