Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

161.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.59 50.59 50.32 50.32 481 -0.42(-0.83%)
Apr 27, 2007 50.86 50.86 50.74 50.74 240 -0.20(-0.39%)
Apr 26, 2007 50.82 50.94 50.82 50.94 481 -0.17(-0.34%)
Apr 25, 2007 50.69 51.11 50.69 51.11 3,249 +0.51(+1.00%)
Apr 24, 2007 50.56 50.61 50.43 50.61 10,349 -0.19(-0.38%)
Apr 23, 2007 50.80 50.80 50.80 50.80 842 -0.07(-0.15%)
Apr 20, 2007 50.85 50.87 50.85 50.87 361 +0.33(+0.66%)
Apr 19, 2007 50.32 50.68 50.32 50.54 601 -0.12(-0.23%)
Apr 18, 2007 50.66 50.66 50.66 50.66 120 -0.16(-0.31%)
Apr 17, 2007 50.76 50.81 50.62 50.81 1,444 +0.18(+0.36%)
Apr 16, 2007 50.51 50.63 50.47 50.63 4,572 +0.41(+0.81%)
Apr 13, 2007 50.22 50.22 50.22 50.22 240 +0.11(+0.22%)
Apr 12, 2007 49.47 50.12 49.47 50.12 5,535 +0.20(+0.39%)
Apr 11, 2007 49.94 49.94 49.92 49.92 361 -0.20(-0.39%)
Apr 10, 2007 50.18 50.22 50.12 50.12 722 -0.07(-0.13%)
Apr 09, 2007 49.94 50.18 49.94 50.18 842 +0.11(+0.22%)
Apr 05, 2007 50.07 50.07 49.95 50.07 962 +0.24(+0.48%)
Apr 04, 2007 49.68 49.83 49.59 49.83 1,323 +0.28(+0.57%)
Apr 03, 2007 49.78 49.78 49.55 49.55 1,684 +0.39(+0.79%)
Apr 02, 2007 49.14 49.19 49.10 49.16 1,203 +0.10(+0.21%)
Mar 30, 2007 48.99 49.06 48.88 49.06 2,045 +0.07(+0.14%)
Mar 29, 2007 49.09 49.09 48.99 48.99 601 +0.25(+0.51%)
Mar 28, 2007 48.95 48.95 48.74 48.74 3,610 -0.50(-1.01%)
Mar 27, 2007 49.48 49.48 49.24 49.24 12,996 -0.42(-0.84%)
Mar 26, 2007 49.69 49.69 49.66 49.66 361 -0.14(-0.28%)
Mar 23, 2007 49.68 49.80 49.68 49.80 1,203 +0.37(+0.74%)
Mar 22, 2007 49.63 49.63 49.43 49.43 2,527 -0.37(-0.73%)
Mar 21, 2007 48.89 49.80 48.89 49.80 2,045 +1.02(+2.10%)
Mar 20, 2007 48.60 48.78 48.60 48.78 240 +0.96(+2.00%)
Mar 19, 2007 47.82 47.82 47.82 47.82 0 +0.00(+0.00%)
Mar 16, 2007 47.97 47.97 47.82 47.82 722 -0.01(-0.02%)
Mar 15, 2007 47.74 47.86 47.73 47.83 2,045 +0.27(+0.56%)
Mar 14, 2007 47.49 47.61 47.22 47.56 3,850 -0.17(-0.35%)
Mar 13, 2007 47.71 47.75 47.37 47.73 13,117 -0.72(-1.49%)
Mar 12, 2007 48.45 48.45 48.45 48.45 0 +0.00(+0.00%)
Mar 09, 2007 48.44 48.49 48.44 48.45 1,323 +0.20(+0.41%)
Mar 08, 2007 48.21 48.45 48.21 48.25 1,564 +0.19(+0.40%)
Mar 07, 2007 47.86 48.19 47.86 48.06 2,888 +0.19(+0.40%)
Mar 06, 2007 47.87 47.87 47.87 47.87 120 +1.11(+2.38%)
Mar 05, 2007 46.95 47.12 46.76 46.76 2,527 -0.78(-1.64%)
Mar 02, 2007 47.69 47.70 47.54 47.54 722 -0.45(-0.94%)
Mar 01, 2007 47.67 47.99 47.67 47.99 1,203 -0.60(-1.23%)
Feb 28, 2007 48.40 48.59 48.40 48.59 240 +0.38(+0.79%)
Feb 27, 2007 49.28 49.28 47.96 48.20 1,323 -1.91(-3.81%)
Feb 26, 2007 50.12 50.14 50.12 50.12 481 -0.02(-0.05%)
Feb 23, 2007 50.32 50.32 50.13 50.14 4,091 -0.17(-0.35%)
Feb 22, 2007 50.32 50.32 50.11 50.32 1,323 +0.03(+0.07%)
Feb 21, 2007 50.23 50.39 50.23 50.28 2,647 -0.28(-0.56%)
Feb 20, 2007 50.32 50.56 48.95 50.56 1,444 +0.20(+0.40%)
Feb 16, 2007 50.27 50.37 50.10 50.37 6,859 -0.09(-0.18%)
Feb 15, 2007 50.27 50.46 50.16 50.46 7,581 +0.31(+0.61%)
Feb 14, 2007 50.07 50.17 50.02 50.15 12,635 +0.75(+1.51%)
Feb 13, 2007 49.25 49.40 49.25 49.40 2,527 +0.46(+0.93%)
Feb 12, 2007 49.22 49.22 48.94 48.94 962 -0.12(-0.25%)
Feb 09, 2007 49.59 49.59 49.07 49.07 1,684 -0.22(-0.46%)
Feb 08, 2007 49.40 49.40 49.26 49.29 1,925 -0.30(-0.60%)
Feb 07, 2007 49.46 49.62 49.46 49.59 1,083 +0.10(+0.20%)
Feb 06, 2007 49.19 49.49 49.19 49.49 2,045 +0.34(+0.69%)
Feb 05, 2007 49.14 49.20 49.03 49.15 2,888 -0.28(-0.57%)
Feb 02, 2007 49.42 49.43 49.42 49.43 481 +0.13(+0.27%)
Feb 01, 2007 49.30 49.30 49.30 49.30 0 +0.00(+0.00%)
Jan 31, 2007 48.54 49.30 48.54 49.30 2,888 +0.41(+0.83%)
Jan 30, 2007 48.81 48.95 48.81 48.89 1,444 +0.22(+0.44%)
Jan 29, 2007 48.77 48.77 48.67 48.68 2,045 +0.23(+0.48%)
Jan 26, 2007 48.49 48.51 48.35 48.45 4,091 -0.14(-0.29%)
Jan 25, 2007 48.55 49.24 48.55 48.59 1,083 -0.86(-1.75%)
Jan 24, 2007 49.39 49.45 49.39 49.45 1,203 +0.31(+0.63%)
Jan 23, 2007 49.14 49.14 49.14 49.14 722 +0.23(+0.48%)
Jan 22, 2007 49.14 49.14 48.86 48.91 19,735 -0.37(-0.74%)
Jan 19, 2007 49.23 49.28 49.23 49.28 601 +0.24(+0.49%)
Jan 18, 2007 49.04 49.09 49.03 49.04 601 +0.32(+0.67%)
Jan 17, 2007 48.70 48.86 48.65 48.71 3,730 -0.04(-0.09%)
Jan 16, 2007 48.79 48.79 48.66 48.75 1,444 +0.04(+0.09%)
Jan 12, 2007 48.52 48.72 48.49 48.71 13,959 +0.35(+0.72%)
Jan 11, 2007 47.92 48.36 47.92 48.36 7,822 +0.49(+1.02%)
Jan 10, 2007 47.61 47.87 47.61 47.87 842 -0.02(-0.03%)
Jan 09, 2007 47.89 47.89 47.89 47.89 0 +0.00(+0.00%)
Jan 08, 2007 47.86 47.90 47.86 47.89 1,083 +0.30(+0.63%)
Jan 05, 2007 48.01 48.01 47.59 47.59 1,323 -0.73(-1.51%)
Jan 04, 2007 48.13 48.32 48.13 48.32 361 +0.21(+0.43%)
Jan 03, 2007 48.07 48.40 47.99 48.11 2,166 +0.06(+0.12%)
Dec 29, 2006 48.30 48.30 48.05 48.05 12,274 +0.07(+0.16%)
Dec 28, 2006 47.71 47.99 47.71 47.98 481 -0.07(-0.14%)
Dec 27, 2006 48.04 48.05 48.04 48.05 361 +0.31(+0.64%)
Dec 26, 2006 47.74 47.74 47.74 47.74 0 +0.00(+0.00%)
Dec 22, 2006 47.74 47.74 47.74 47.74 120 -0.02(-0.03%)
Dec 21, 2006 47.78 47.85 47.76 47.76 481 -0.25(-0.52%)
Dec 20, 2006 48.01 48.01 48.01 48.01 0 +0.00(+0.00%)
Dec 19, 2006 47.75 48.01 47.75 48.01 1,925 +0.27(+0.57%)
Dec 18, 2006 47.93 47.93 47.73 47.73 481 -0.07(-0.16%)
Dec 15, 2006 48.15 48.15 47.79 47.81 5,776 -0.21(-0.44%)
Dec 14, 2006 47.98 48.05 47.98 48.02 2,166 +0.35(+0.74%)
Dec 13, 2006 47.64 47.66 47.57 47.66 3,249 +0.32(+0.68%)
Dec 12, 2006 47.47 47.47 47.34 47.34 9,386 -0.08(-0.18%)
Dec 11, 2006 47.40 47.42 47.40 47.42 601 +0.28(+0.60%)
Dec 08, 2006 47.34 47.34 47.13 47.14 13,718 -0.02(-0.04%)
Dec 07, 2006 47.45 47.45 47.16 47.16 3,971 -0.10(-0.21%)
Dec 06, 2006 47.61 47.61 47.12 47.26 13,718 -0.04(-0.09%)
Dec 05, 2006 47.30 47.30 47.30 47.30 722 +0.61(+1.30%)
Dec 04, 2006 46.69 46.69 46.69 46.69 0 +0.00(+0.00%)
Dec 01, 2006 46.62 46.70 46.62 46.69 842 -0.18(-0.39%)
Nov 30, 2006 46.63 46.93 46.63 46.88 361 +0.25(+0.53%)
Nov 29, 2006 46.60 46.69 46.60 46.63 722 +0.63(+1.37%)
Nov 28, 2006 45.99 45.99 45.99 45.99 0 +0.00(+0.00%)
Nov 27, 2006 46.53 46.53 45.99 45.99 481 -0.79(-1.69%)
Nov 24, 2006 46.78 46.78 46.78 46.78 120 -0.14(-0.30%)
Nov 22, 2006 47.03 47.03 46.92 46.92 240 +0.06(+0.12%)
Nov 21, 2006 46.67 46.88 46.67 46.87 3,971 +0.15(+0.32%)
Nov 20, 2006 46.76 46.88 46.72 46.72 1,925 -0.37(-0.79%)
Nov 17, 2006 46.83 47.09 46.83 47.09 962 +0.02(+0.04%)
Nov 16, 2006 47.07 47.07 47.07 47.07 0 +0.00(+0.00%)
Nov 15, 2006 47.07 47.07 47.07 47.07 120 +0.08(+0.18%)
Nov 14, 2006 46.72 47.00 46.72 46.99 2,406 +0.62(+1.34%)
Nov 13, 2006 46.53 46.53 46.30 46.37 7,100 +0.07(+0.16%)
Nov 10, 2006 46.29 46.29 46.29 46.29 120 +0.00(+0.00%)
Nov 09, 2006 46.33 46.38 46.29 46.29 962 -0.26(-0.55%)
Nov 08, 2006 46.12 46.55 46.12 46.55 1,564 +0.97(+2.13%)
Nov 07, 2006 45.58 45.58 45.58 45.58 0 +0.00(+0.00%)
Nov 06, 2006 45.58 45.58 45.58 45.58 0 +0.00(+0.00%)
Nov 03, 2006 45.89 45.89 45.58 45.58 481 -0.17(-0.38%)
Nov 02, 2006 45.75 45.75 45.75 45.75 120 -0.17(-0.38%)
Nov 01, 2006 45.93 45.93 45.93 45.93 0 +0.00(+0.00%)
Oct 31, 2006 46.14 46.14 45.93 45.93 481 -0.12(-0.27%)
Oct 30, 2006 45.70 46.14 45.70 46.05 601 +0.22(+0.47%)
Oct 27, 2006 46.16 46.16 45.84 45.84 1,564 -0.23(-0.50%)
Oct 26, 2006 46.07 46.07 46.07 46.07 120 +0.37(+0.80%)
Oct 25, 2006 45.79 45.79 45.68 45.70 6,257 +0.25(+0.55%)
Oct 24, 2006 45.45 45.45 45.45 45.45 0 +0.00(+0.00%)
Oct 23, 2006 45.33 45.45 45.33 45.45 2,166 +0.32(+0.71%)
Oct 20, 2006 44.86 45.14 44.86 45.14 2,166 +0.08(+0.18%)
Oct 19, 2006 45.20 45.20 44.96 45.06 842 +0.23(+0.52%)
Oct 18, 2006 44.82 44.82 44.82 44.82 1,203 -0.07(-0.17%)
Oct 17, 2006 44.89 44.90 44.78 44.90 2,527 -0.25(-0.55%)
Oct 16, 2006 45.12 45.15 45.12 45.15 240 +0.17(+0.37%)
Oct 13, 2006 44.98 44.98 44.98 44.98 240 +0.06(+0.13%)
Oct 12, 2006 44.83 44.92 44.83 44.92 1,925 +0.29(+0.65%)
Oct 11, 2006 44.60 44.63 44.60 44.63 12,154 +0.07(+0.17%)
Oct 10, 2006 44.49 44.56 44.49 44.56 12,274 +0.11(+0.24%)
Oct 09, 2006 44.22 44.45 44.22 44.45 240 +0.10(+0.22%)
Oct 06, 2006 44.20 44.35 44.20 44.35 24,068 +0.67(+1.54%)
Oct 05, 2006 43.68 43.68 43.68 43.68 0 +0.00(+0.00%)
Oct 04, 2006 43.68 43.68 43.68 43.68 0 +0.00(+0.00%)
Oct 03, 2006 43.68 43.68 43.68 43.68 120 +0.02(+0.04%)
Oct 02, 2006 43.63 43.88 43.63 43.66 1,083 -0.07(-0.17%)
Sep 29, 2006 43.73 43.73 43.73 43.73 120 +0.09(+0.21%)
Sep 28, 2006 43.64 43.64 43.64 43.64 0 +0.00(+0.00%)
Sep 27, 2006 43.64 43.64 43.64 43.64 12,034 +0.01(+0.02%)
Sep 26, 2006 43.33 43.63 43.33 43.63 12,515 +0.86(+2.02%)
Sep 25, 2006 42.77 42.77 42.77 42.77 0 +0.00(+0.00%)
Sep 22, 2006 42.77 42.77 42.77 42.77 361 -0.17(-0.39%)
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.