$89.47 -0.21 (%) iShs Glb Cosn Shs - NYSE ARCA

Dec. 2, 2016 | 03:55 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
12/2/201689.7389.7989.3789.4715,142
12/1/201689.7889.8689.5489.6822,012
11/30/201690.7290.7289.9290.1221,751
11/29/201690.1790.7290.1790.471,944
11/28/201690.4390.4389.9790.0312,715
11/25/201690.5290.7690.5290.734,389
11/23/201689.6490.2089.6490.105,776
11/21/201689.2689.6889.1689.6814,965
11/18/201689.3189.3188.9989.0421,941
11/17/201688.6089.3788.6089.373,717
11/16/201688.3688.3888.1288.321,926
11/15/201688.2488.2888.0088.286,497
11/14/201688.0088.0887.7187.8312,687
11/11/201687.6887.8987.4387.754,690
11/10/201687.5887.9487.2087.4990,501
11/9/201686.1787.9386.1787.6133,138
11/8/201687.6288.3987.6288.137,437
11/7/201687.1387.7387.1287.7314,214
11/4/201686.2286.5285.8985.898,131
11/3/201686.7687.2086.4286.428,740
11/2/201687.3587.3586.6686.748,908
11/1/201688.0188.0186.6687.158,085
10/31/201688.0288.0887.6888.0018,490
10/28/201687.6188.2387.6187.8311,158
10/27/201688.4788.4787.7787.849,504
10/26/201688.6688.6688.6688.660
10/25/201688.7188.8888.6088.665,026
10/24/201689.3889.3889.2289.298,108
10/21/201688.1388.9788.1388.966,967
10/20/201688.6588.7988.3688.777,310
10/19/201688.5988.7988.4188.718,171
10/18/201688.5088.6188.2988.297,582
10/17/201687.9587.9587.7487.791,923
10/14/201688.9188.9988.4688.462,480
10/13/201687.8488.4287.5288.3915,917
10/12/201688.3388.7388.3388.5211,849
10/11/201689.2089.2088.1888.4017,131
10/10/201689.5689.6189.2989.385,823
10/7/201689.4989.4988.8489.114,900
10/6/201689.4189.8289.3289.825,165
10/5/201689.6990.0789.6989.946,745
10/4/201689.9089.9289.0889.2928,507
10/3/201689.2789.3389.0589.335,206
9/30/201688.8989.6788.8989.3512,859
9/29/201689.1989.6088.6188.794,556
9/28/201689.2189.5789.0689.563,782
9/27/201688.1989.1688.1989.167,297
9/26/201688.6688.6688.2788.325,344
9/23/201689.3189.6089.3189.477,265
9/22/201689.8690.1989.8689.959,277
9/21/201688.5089.0888.3289.073,811
9/20/201688.3488.3487.9087.957,449
9/19/201687.9888.2087.4887.6611,481
9/16/201687.5387.6187.3987.5410,459
9/15/201687.6388.2587.6388.23162,967
9/14/201687.6888.0987.5587.8119,079
9/13/201688.5588.5587.7888.003,937
9/12/201687.9089.3287.9089.325,779
9/9/201689.5089.7288.3388.336,651
9/8/201690.3690.5390.0590.1856,981
9/7/201691.0691.0690.6090.9212,430
9/6/201690.7690.7690.2590.7312,662
9/2/201690.5590.6390.2390.395,355
9/1/201689.7490.0889.7489.954,787
8/31/201689.6689.6689.3689.615,926
8/30/201690.1590.2789.7889.8322,845
8/29/201689.7790.2689.7790.17112,621
8/26/201690.1690.5089.4389.6510,530
8/25/201690.3290.3290.1390.132,683
8/24/201691.0291.0290.4690.5022,445
8/23/201690.9591.0490.7490.7522,723
8/22/201690.4890.5990.3590.556,254
8/19/201690.1890.5990.1890.5610,344
8/18/201690.3590.6190.3590.5814,258
8/17/201690.4690.4689.9090.41383,960
8/16/201690.6490.8090.4990.5495,421
8/15/201691.0291.1790.9791.062,671
8/12/201690.8690.9890.5390.6618,508
8/11/201690.3290.8690.3290.7033,874
8/10/201689.9089.9989.8089.967,259
8/9/201689.7490.0089.6089.603,481
8/8/201689.6989.6989.4189.5228,988
8/5/201689.1789.7689.1789.708,407
8/4/201688.3388.6688.3388.597,429
8/3/201687.9688.4687.9688.4410,865
8/2/201689.1289.1288.1188.2717,981
8/1/201689.4189.5889.1189.284,246
7/29/201689.2089.5489.0989.4514,088
7/28/201688.7689.0888.4189.083,191
7/27/201689.2089.2088.7588.825,815
7/26/201688.6288.9288.2788.5312,091
7/25/201688.3988.6188.3988.554,134
7/22/201688.2188.4588.1088.343,839
7/21/201688.4188.5287.9488.0722,222
7/20/201688.1388.4188.1288.417,909
7/19/201687.6187.7387.5187.5616,828
7/18/201687.7688.2287.7688.165,675
7/15/201688.1788.1787.6787.837,339
7/14/201688.4088.4087.9588.1818,180
7/13/201688.1688.1687.7187.713,747
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center