$88.70 0.00 (%) iShs Glb Cosn Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
4/28/201688.2988.8688.2988.701,668
4/27/201689.1589.3988.8089.3421,082
4/26/201688.9789.4688.8089.1929,359
4/25/201688.4288.8288.4288.824,549
4/22/201688.8589.2388.5988.8810,736
4/21/201689.7089.7189.1089.2113,684
4/20/201689.4590.0089.3889.6311,063
4/19/201689.7090.0289.4189.5823,021
4/18/201688.2789.1688.2789.0415,607
4/15/201688.4988.5188.1788.3426,719
4/14/201688.6588.8388.3488.5717,415
4/13/201687.9488.6687.9488.6331,317
4/12/201686.5787.4186.3987.1916,825
4/11/201686.9287.2686.6086.6028,985
4/8/201686.9986.9986.4286.618,301
4/7/201686.8786.9285.9886.064,282
4/6/201686.4587.3986.3687.3819,149
4/5/201686.4486.6986.1786.2020,992
4/4/201688.2888.2887.4087.6128,321
4/1/201687.3888.4686.7588.3613,794
3/31/201688.8788.9788.5988.6349,900
3/30/201688.7189.2188.7189.0113,526
3/29/201687.2888.5187.2888.4935,143
3/28/201687.1687.4687.1587.3518,268
3/24/201686.3886.6086.1986.577,172
3/23/201687.3087.3787.1287.122,006
3/22/201687.1687.8487.1587.6338,441
3/21/201687.6387.8587.3387.6443,382
3/18/201687.7187.9987.6887.689,029
3/17/201687.2087.9487.0087.8313,403
3/16/201685.8987.6285.7087.5132,665
3/15/201686.4187.6785.7086.6229,634
3/14/201686.5087.2486.0887.1540,849
3/11/201685.8886.6585.8886.5829,515
3/10/201685.4785.8984.3584.975,564
3/9/201684.5385.1884.5385.0113,728
3/8/201685.2585.4384.6784.7626,472
3/7/201685.2085.9385.2085.6317,046
3/4/201686.0086.2785.7385.9821,083
3/3/201685.2585.7485.1585.7412,560
3/2/201685.1285.1284.6685.0917,953
3/1/201683.6185.1883.6185.0713,621
2/29/201683.1283.7482.9282.9435,368
2/26/201683.4583.5983.1183.1527,868
2/25/201682.6783.2682.2683.266,670
2/24/201681.3182.5280.6582.4736,516
2/23/201682.6982.6982.1182.114,798
2/22/201682.5883.0482.5883.0119,005
2/19/201681.1581.8681.0081.846,904
2/18/201682.6382.6381.8481.8913,279
2/17/201681.3482.4781.3482.3318,534
2/16/201680.0080.5879.6580.577,955
2/12/201677.9278.6477.7578.6445,182
2/11/201676.9577.8476.8077.4571,629
2/10/201678.2178.6977.9077.9012,708
2/9/201677.1678.5477.1677.9613,717
2/8/201678.8878.8877.2078.3822,690
2/5/201681.8781.8779.8579.9512,704
2/4/201681.9982.4181.7082.2455,407
2/3/201683.2383.2381.4282.5969,804
2/2/201683.7083.7082.4282.6244,981
2/1/201683.5084.5383.3784.3397,469
1/29/201682.4683.9782.4683.9728,727
1/28/201683.0883.0881.6582.84100,093
1/27/201683.0183.4882.0482.0680,140
1/26/201682.4083.0382.0582.9458,493
1/25/201682.4982.7981.5781.732,814,030
1/22/201682.2483.0682.2482.9766,659
1/21/201680.3481.7579.8581.08116,320
1/20/201680.0080.5878.1880.2048,379
1/19/201681.9782.2580.9781.50102,043
1/15/201680.7181.3080.1480.8545,357
1/14/201682.6483.3781.1782.8131,695
1/13/201684.8484.8482.1582.2918,285
1/12/201684.7584.8283.9084.6137,254
1/11/201683.9884.0282.6783.9634,861
1/8/201684.5784.8882.9783.0617,399
1/7/201684.2185.2183.9984.09105,246
1/6/201685.3886.0885.2385.66113,904
1/5/201687.0687.2286.4286.9135,411
1/4/201687.5787.5786.2987.1152,721
12/31/201589.1389.7788.9389.0230,526
12/30/201590.2590.6989.9390.0639,838
12/29/201590.1890.7989.9490.6056,165
12/28/201589.4589.8089.2289.6912,451
12/24/201589.8690.2589.6289.6923,563
12/23/201589.3590.0689.3590.0240,216
12/22/201588.9189.5388.5389.2930,386
12/21/201589.1389.3988.2588.7333,189
12/18/201589.3289.3288.5188.6949,805
12/17/201591.1491.1489.8090.0381,723
12/16/201589.4791.4289.9591.2747,390
12/15/201589.8490.1689.3489.4744,747
12/14/201588.9789.1787.9688.9839,665
12/11/201589.6089.6088.5988.6333,774
12/10/201590.6891.1290.5690.6533,365
12/9/201591.6391.8190.1990.4453,236
12/8/201590.9391.5890.9391.3724,201
12/7/201592.3692.3691.6092.0329,368
12/4/201591.0492.6291.0492.5120,297
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center