$88.09 +0.18 (%) iShs Glb Cosn Shs -

May. 27, 2016 | 03:59 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
5/27/201688.0488.3688.0388.098,779
5/26/201688.0588.2187.9187.913,025
5/25/201687.6687.8787.6687.8123,708
5/24/201686.3987.4486.3787.229,171
5/23/201686.3986.4185.9985.9915,220
5/20/201686.0186.6985.9886.5022,700
5/19/201685.5885.9185.3685.7913,164
5/18/201685.9786.7085.5585.9921,580
5/17/201687.2887.2886.2586.5510,946
5/16/201687.0187.5286.7787.354,311
5/13/201687.4087.4786.6086.754,908
5/12/201688.0788.2487.2987.7122,649
5/11/201688.6288.6287.6587.6676,363
5/10/201688.5889.2588.5889.249,510
5/9/201687.7188.2187.7187.9877,704
5/6/201687.0587.7286.9787.728,890
5/5/201687.5387.5387.0087.0655,456
5/4/201687.4387.7787.2387.4116,371
5/3/201688.2988.5087.9488.129,641
5/2/201688.6289.2488.3189.1211,445
4/29/201688.2888.5687.7288.2428,544
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center