Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Cons Disc Ishares ETF (NY: RXI )

179.85 -3.39 (-1.85%)

Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	179.15	179.85	179.15	179.85	514	-3.39(-1.85%)
Nov 11, 2024	183.35	183.66	183.24	183.24	5,413	+2.68(+1.48%)
Nov 08, 2024	179.17	180.56	178.93	180.56	2,054	-0.36(-0.20%)
Nov 07, 2024	179.73	181.57	179.73	180.92	26,606	+3.46(+1.95%)
Nov 06, 2024	176.68	177.46	176.03	177.46	6,193	+2.34(+1.34%)
Nov 05, 2024	173.60	175.12	173.60	175.12	2,456	+2.64(+1.53%)
Nov 04, 2024	173.07	173.86	172.48	172.48	8,219	-0.50(-0.29%)
Nov 01, 2024	173.80	173.89	172.92	172.98	1,173	+1.58(+0.92%)
Oct 31, 2024	171.10	172.10	171.10	171.40	9,818	-2.15(-1.24%)
Oct 30, 2024	173.88	174.50	173.55	173.55	1,704	-0.82(-0.47%)
Oct 29, 2024	174.35	174.37	174.35	174.37	935	-1.00(-0.57%)
Oct 28, 2024	176.15	176.27	175.37	175.37	2,598	+1.39(+0.80%)
Oct 25, 2024	174.35	174.35	173.65	173.99	1,991	+0.05(+0.03%)
Oct 24, 2024	173.41	173.93	172.95	173.93	2,504	+4.09(+2.41%)
Oct 23, 2024	170.96	170.96	169.85	169.85	1,473	-1.88(-1.09%)
Oct 22, 2024	171.13	171.73	171.13	171.72	3,812	-0.55(-0.32%)
Oct 21, 2024	173.15	173.15	171.95	172.28	1,978	-1.61(-0.93%)
Oct 18, 2024	174.08	174.08	173.79	173.89	4,610	+1.47(+0.85%)
Oct 17, 2024	172.98	172.98	172.36	172.42	4,871	-0.80(-0.46%)
Oct 16, 2024	172.62	173.31	172.62	173.22	2,373	+0.92(+0.54%)
Oct 15, 2024	173.38	174.05	172.30	172.30	2,225	-2.00(-1.15%)
Oct 14, 2024	174.31	174.42	174.30	174.30	1,385	+0.00(+0.00%)
Oct 11, 2024	173.11	174.31	173.11	174.30	1,788	-0.70(-0.40%)
Oct 10, 2024	174.20	175.19	174.20	175.00	1,142	-0.25(-0.15%)
Oct 09, 2024	174.31	175.51	174.31	175.25	6,019	+0.17(+0.10%)
Oct 08, 2024	174.34	175.08	174.34	175.08	1,544	-0.86(-0.49%)
Oct 07, 2024	176.83	176.83	175.94	175.94	885	-1.27(-0.72%)
Oct 04, 2024	176.61	177.21	175.87	177.21	1,636	+2.61(+1.50%)
Oct 03, 2024	174.77	175.27	174.32	174.60	9,136	-2.19(-1.24%)
Oct 02, 2024	175.88	176.79	175.88	176.79	1,047	-0.26(-0.15%)
Oct 01, 2024	177.45	177.70	175.82	177.05	3,476	-0.38(-0.21%)
Sep 30, 2024	178.52	179.57	177.00	177.43	38,068	-1.08(-0.61%)
Sep 27, 2024	178.68	179.27	178.42	178.51	893	+0.74(+0.42%)
Sep 26, 2024	177.95	177.95	176.79	177.77	1,619	+4.11(+2.36%)
Sep 25, 2024	174.12	174.12	173.57	173.67	1,386	-0.79(-0.45%)
Sep 24, 2024	173.54	174.46	173.54	174.46	1,536	+2.64(+1.54%)
Sep 23, 2024	171.05	171.82	171.05	171.82	1,836	+1.86(+1.10%)
Sep 20, 2024	169.99	170.07	169.84	169.95	815	-0.91(-0.53%)
Sep 19, 2024	170.52	170.86	170.33	170.86	517	+4.07(+2.44%)
Sep 18, 2024	167.33	168.77	166.51	166.79	10,402	-0.13(-0.08%)
Sep 17, 2024	167.60	167.75	166.79	166.92	2,318	+0.39(+0.23%)
Sep 16, 2024	166.75	166.75	166.34	166.53	7,913	+0.26(+0.16%)
Sep 13, 2024	166.09	166.30	166.03	166.27	2,490	+0.84(+0.51%)
Sep 12, 2024	163.70	165.49	163.70	165.43	3,372	+1.33(+0.81%)
Sep 11, 2024	162.65	164.10	160.98	164.10	2,177	+1.56(+0.96%)
Sep 10, 2024	162.31	162.72	161.73	162.54	6,138	+0.37(+0.23%)
Sep 09, 2024	161.88	162.58	161.88	162.17	1,465	+1.35(+0.84%)
Sep 06, 2024	164.25	164.34	160.79	160.82	4,400	-3.75(-2.28%)
Sep 05, 2024	163.87	164.86	163.55	164.57	4,855	+0.75(+0.46%)
Sep 04, 2024	162.82	164.00	162.82	163.82	1,467	+0.08(+0.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Cons Disc Ishares ETF (NY: RXI )

Historical Prices