Indicators

Global Cons Disc Ishares ETF (NY: RXI )

159.17 -2.20 (-1.36%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	166.26	166.26	165.74	165.92	13,154	+0.67(+0.41%)
Feb 28, 2024	165.04	165.77	165.04	165.25	13,634	-0.30(-0.18%)
Feb 27, 2024	165.58	165.69	165.35	165.55	3,750	+0.73(+0.44%)
Feb 26, 2024	164.72	164.96	164.72	164.82	2,234	+0.13(+0.08%)
Feb 23, 2024	164.68	165.03	164.31	164.69	1,780	-0.10(-0.06%)
Feb 22, 2024	164.57	164.79	164.57	164.79	1,354	+3.14(+1.95%)
Feb 21, 2024	161.25	161.85	160.43	161.65	8,556	+1.31(+0.82%)
Feb 20, 2024	160.74	161.06	160.03	160.34	12,896	-1.37(-0.85%)
Feb 16, 2024	161.85	162.21	161.55	161.72	2,186	-0.53(-0.33%)
Feb 15, 2024	160.72	162.25	160.72	162.25	1,386	+2.02(+1.26%)
Feb 14, 2024	159.29	160.22	159.29	160.22	7,027	+1.59(+1.00%)
Feb 13, 2024	159.18	159.18	157.94	158.63	2,396	-2.78(-1.72%)
Feb 12, 2024	161.69	161.82	161.41	161.41	893	+0.00(+0.00%)
Feb 09, 2024	160.16	161.41	159.72	161.41	4,119	+1.40(+0.87%)
Feb 08, 2024	159.75	160.13	159.59	160.01	3,269	+0.42(+0.26%)
Feb 07, 2024	158.92	159.79	158.92	159.59	2,296	+1.38(+0.87%)
Feb 06, 2024	156.54	158.21	156.54	158.21	2,492	+1.65(+1.05%)
Feb 05, 2024	156.58	156.58	155.96	156.57	764	-1.40(-0.89%)
Feb 02, 2024	157.01	158.08	157.01	157.97	3,719	+1.15(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.