$90.95 -1.18 (%) iShs Glb Cosn Shs - NYSEARCA

Apr. 17, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
4/17/201591.5591.6690.7490.9515,068
4/16/201592.1292.4091.9792.136,711
4/15/201592.1692.3091.9892.1346,886
4/14/201592.0492.1191.6091.8928,812
4/13/201592.2592.4291.8391.8312,059
4/10/201592.3792.5892.3392.468,431
4/9/201591.9792.2591.8892.1731,725
4/8/201591.6592.1191.5091.8223,433
4/7/201591.8791.8791.4891.5070,556
4/6/201591.1792.3091.1091.9224,921
4/2/201590.5691.2890.5691.2882,016
4/1/201590.4190.4189.8290.2618,869
3/31/201590.4591.1390.4390.4711,260
3/30/201590.9791.5390.6991.1825,020
3/27/201590.0090.5690.0090.4734,265
3/26/201590.0290.4089.4790.0295,531
3/25/201591.8291.8590.5990.5957,760
3/24/201592.0692.3791.7691.7721,084
3/23/201592.3892.5492.1192.1278,040
3/20/201591.8692.5091.8692.3510,814
3/19/201591.2591.4590.8891.1138,374
3/18/201590.3291.9389.9591.66241,823
3/17/201590.4990.6690.2290.5319,851
3/16/201590.4891.2090.4891.1150,638
3/13/201590.2090.2489.5789.938,410
3/11/201589.1389.3388.8988.997,560
3/10/201589.6089.6088.9288.9225,286
3/9/201590.1990.6990.1190.5993,220
3/6/201590.8591.0390.0990.098,553
3/5/201591.3291.4391.0691.2946,262
3/4/201591.1891.1890.6591.02102,916
3/3/201591.9091.9191.0091.262,458,320
3/2/201591.5892.0591.4292.0555,575
2/27/201591.2391.4791.1291.26121,565
2/26/201591.4291.5491.1291.2261,317
2/25/201591.0991.6690.9491.3269,909
2/24/201590.8891.2090.7291.1735,609
2/23/201590.7790.8790.6590.8452,114
2/20/201590.1390.9589.7190.8729,442
2/19/201590.0790.3689.9890.2316,653
2/18/201589.7589.9389.4689.8531,297
2/17/201589.3889.6289.0089.4960,710
2/13/201589.0189.5889.0189.5826,822
2/12/201588.5289.1788.3289.0899,742
2/11/201587.9588.0087.5387.9029,499
2/10/201587.4288.1287.3387.9927,233
2/9/201586.7487.0586.5286.6647,877
2/6/201587.5987.8287.0987.24103,919
2/5/201587.4487.9487.4487.94105,208
2/4/201586.7587.7186.7587.2136,641
2/3/201585.6986.8385.6986.8364,880
2/2/201585.0285.4983.9385.38232,873
1/30/201585.3385.3384.3384.5188,192
1/29/201585.1385.8884.6985.7242,916
1/28/201585.9485.9484.4284.5457,994
1/27/201585.3585.9285.0185.54136,639
1/26/201585.3986.0885.2386.041,836,440
1/23/201585.2085.5685.1385.1444,435
1/22/201584.4185.3884.0085.2416,821
1/21/201583.5584.2483.5584.2419,426
1/20/201583.8984.2883.0883.6949,263
1/16/201582.6683.7682.6683.763,443
1/15/201583.8183.9082.5082.7614,412
1/14/201583.3383.4682.6483.3818,581
1/13/201584.6085.2683.4284.0217,303
1/12/201584.2784.2783.3783.8815,890
1/9/201584.2284.3183.9184.1111,184
1/8/201584.8084.8984.4784.7439,005
1/6/201583.2683.2681.7382.2623,341
1/5/201583.9983.9982.9383.0018,276
1/2/201585.5485.5484.5184.767,946
12/31/201485.9186.0885.1485.1414,152
12/30/201486.2286.4385.3985.8017,696
12/29/201485.8686.4585.8686.2526,875
12/26/201486.1186.3386.1186.201,726
12/24/201485.8085.8085.8085.800
12/23/201485.7985.9385.5285.8020,774
12/22/201485.0585.4184.9785.4039,671
12/19/201484.8085.0184.2784.8423,434
12/18/201485.0085.2784.4385.2625,971
12/17/201483.0384.0282.7883.9324,888
12/16/201483.0983.9782.7682.7688,214
12/15/201484.3984.3983.0283.307,099
12/12/201484.5684.8584.2084.206,210
12/11/201485.0585.7084.7884.999,933
12/10/201485.6085.6084.5084.5615,159
12/9/201485.2385.7284.9185.6129,112
12/8/201486.6686.6685.8885.9639,193
12/5/201486.5286.8586.4786.4812,914
12/4/201486.5586.5786.1086.3814,907
12/3/201486.3486.5286.1786.4430,955
12/2/201486.4886.4886.1686.3482,147
12/1/201486.5386.5385.9686.2524,224
11/28/201486.2086.7086.1086.3920,400
11/26/201485.6885.7685.4885.6116,510
11/25/201485.7685.9185.4285.6212,269
11/24/201484.9385.3484.8685.2276,861
11/21/201484.9184.9184.4184.535,622
11/20/201483.7184.3183.7184.1622,447
11/19/201483.8084.0483.6883.9021,585
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center