$84.53 +0.38 (%) iShs Glb Cosn Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
11/21/201484.9184.9184.4184.535,622
11/20/201483.7184.3183.7184.1622,447
11/19/201483.8084.0483.6883.9021,585
11/18/201483.7083.9883.5083.8313,592
11/17/201483.1783.4483.1583.2631,070
11/14/201483.4783.5783.3383.544,018
11/13/201482.9783.3482.7283.119,355
11/12/201482.2182.7482.2182.634,200
11/11/201482.2882.6582.2782.654,248
11/10/201482.4282.4281.9082.2972,457
11/7/201481.8682.0581.7481.947,196
11/6/201481.8882.2881.7982.2219,606
11/5/201482.0882.0881.4681.877,427
11/4/201481.9982.0081.2281.4720,744
11/3/201482.5182.6882.2682.4865,388
10/31/201482.4482.4882.2982.469,867
10/30/201480.6281.4080.6281.0926,472
10/29/201481.1581.1780.3880.7874,245
10/28/201480.1280.6980.1280.6910,574
10/27/201479.5679.9679.3979.8127,040
10/24/201479.7180.0179.4579.9995,042
10/23/201479.4480.2879.4479.90124,975
10/22/201479.5179.8078.7678.9235,092
10/21/201478.7579.4478.5179.444,694
10/20/201477.4278.2877.3578.2410,512
10/17/201477.1777.6276.9677.193,953
10/16/201475.1076.8475.1076.476,351
10/15/201476.0076.6274.9776.5351,669
10/14/201476.9077.3076.5276.7036,367
10/13/201477.5677.6976.2676.2630,525
10/10/201478.2778.2777.5977.599,124
10/9/201479.8280.0978.3578.355,371
10/8/201479.3380.3878.9480.387,009
10/7/201479.9679.9679.0979.095,022
10/6/201480.8080.8080.2380.393,309
10/3/201479.9980.5579.9480.4637,650
10/2/201479.7179.7978.6779.796,770
10/1/201480.8580.8579.7279.8014,554
9/30/201481.2481.2480.7980.8023,192
9/29/201481.3681.7181.2781.44521,997
9/26/201481.8182.1281.5681.9353,662
9/25/201482.4882.4881.4481.568,736
9/24/201481.6482.5881.6082.5830,417
9/23/201481.9982.4081.8882.053,417
9/22/201483.1783.1782.4182.566,813
9/19/201483.9383.9383.4183.515,696
9/18/201483.3383.6983.3283.484,142
9/17/201483.3883.6383.0683.1546,492
9/16/201482.9683.6582.7783.608,146
9/15/201483.3983.3982.9083.2811,335
9/12/201483.5983.6983.0883.4331,325
9/11/201482.9683.5682.9683.5695,296
9/10/201483.0083.5082.9783.45107,718
9/9/201483.5283.5283.1983.1912,742
9/8/201483.9683.9983.5083.808,425
9/5/201484.0284.4383.7384.436,161
9/4/201483.8384.3983.8384.314,981
9/3/201484.1384.3283.8883.9627,600
9/2/201483.7983.9783.5983.9121,936
8/29/201483.8083.8083.4283.7014,023
8/28/201483.5983.8983.3683.7827,838
8/27/201484.0584.1683.9183.985,152
8/26/201484.1784.3184.0384.213,374
8/25/201484.0084.1583.6784.0316,176
8/22/201483.5683.6583.4283.633,588
8/21/201483.7583.8883.6983.766,300
8/20/201483.2783.8183.2783.7312,198
8/19/201483.5083.7483.4583.614,384
8/18/201482.7183.1382.7182.976,554
8/15/201482.8782.9781.9882.3010,834
8/14/201482.3282.6382.3082.638,742
8/13/201481.9082.2781.9082.042,426
8/12/201482.0982.0981.6381.7914,247
8/11/201481.8182.0981.8181.954,935
8/8/201480.6781.5680.5781.566,648
8/7/201481.5581.5580.3480.5151,811
8/6/201480.7681.4180.4781.2015,270
8/5/201481.9981.9981.0381.3016,109
8/4/201481.7082.3081.7082.303,764
8/1/201482.0482.0581.3381.6218,292
7/31/201482.4582.7581.8481.87154,900
7/30/201483.2383.6083.2183.473,671
7/29/201483.5583.7383.2083.2913,429
7/28/201483.3383.3383.1283.331,548
7/25/201483.6683.6683.1783.3030,542
7/24/201484.2684.4084.1584.233,235
7/23/201484.0784.2083.9984.062,958
7/22/201483.8684.1583.8684.068,408
7/21/201483.7983.9183.5783.867,579
7/18/201483.7684.2683.6484.0831,503
7/17/201484.0484.3883.4883.6111,066
7/16/201484.5584.6384.3984.428,987
7/15/201484.3184.4083.8883.9516,390
7/14/201484.5084.5084.2784.325,919
7/11/201483.6983.9283.6083.9268,311
7/10/201483.3283.8583.3283.672,395
7/9/201483.8684.5783.8684.546,828
7/8/201484.2984.2983.7183.8314,094
7/7/201484.9084.9884.6384.8118,184
7/3/201484.8585.5084.8585.503,028
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center