$93.28 -0.40 (%) iShs Glb Cosn Shs - NYSEARCA

May. 28, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXI historical data

Date Open High Low Close Volume
5/27/201592.9193.6992.9193.6810,399
5/26/201593.5093.5092.6092.8523,755
5/22/201593.8294.0093.6093.6312,849
5/21/201593.8494.2393.8494.1029,715
5/20/201593.8094.2693.6893.9226,930
5/19/201593.9094.1393.8193.8567,114
5/18/201593.4693.7793.4393.7715,276
5/15/201592.9893.5292.9893.4324,368
5/14/201592.8892.9992.4692.9411,130
5/13/201592.8892.8992.1592.251,931,200
5/12/201592.3592.5091.9792.229,262
5/11/201592.8892.9092.4492.446,653
5/8/201592.4993.3392.4993.209,307
5/7/201591.2491.7391.1591.5938,899
5/6/201591.8591.8590.9791.2526,541
5/5/201592.7292.8191.4991.4969,688
5/4/201592.9593.1592.6192.8499,478
5/1/201591.8692.5591.7892.5581,261
4/30/201591.9792.4091.1391.6059,847
4/29/201592.8592.9392.1992.4742,492
4/28/201593.3393.3392.5993.0857,398
4/27/201593.8694.0793.3693.3635,719
4/24/201593.4293.6693.2293.5830,860
4/23/201592.1092.7991.8892.7625,173
4/22/201592.3492.3491.7892.2075,218
4/21/201592.2992.3091.9392.2063,786
4/20/201591.5091.6991.3091.6942,879
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center