Historical Stock Prices

(ETF)
RXI 
$83.7
*  
0.0787
0.09%
Get RXI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 83.8 83.8 83.42 83.7 14,023
08/28/2014 83.59 83.89 83.36 83.7787 27,838
08/27/2014 84.05 84.16 83.9101 83.98 5,152
08/26/2014 84.17 84.31 84.0319 84.2109 3,374
08/25/2014 84 84.15 83.67 84.03 16,176
08/22/2014 83.559 83.65 83.42 83.63 3,588
08/21/2014 83.75 83.88 83.6901 83.757 6,300
08/20/2014 83.27 83.81 83.27 83.73 12,198
08/19/2014 83.5 83.7399 83.4513 83.61 4,384
08/18/2014 82.71 83.13 82.71 82.9737 6,554
08/15/2014 82.87 82.97 81.977 82.299 10,834
08/14/2014 82.32 82.63 82.3 82.63 8,742
08/13/2014 81.9 82.2706 81.9 82.04 2,426
08/12/2014 82.0899 82.0899 81.6301 81.786 14,247
08/11/2014 81.81 82.09 81.81 81.9508 4,935
08/08/2014 80.67 81.56 80.57 81.56 6,648
08/07/2014 81.55 81.55 80.34 80.51 51,811
08/06/2014 80.76 81.41 80.47 81.1972 15,270
08/05/2014 81.99 81.99 81.03 81.3 16,109
08/04/2014 81.7 82.3 81.7 82.3 3,764
08/01/2014 82.04 82.05 81.33 81.62 18,292
07/31/2014 82.45 82.75 81.84 81.87 154,900
07/30/2014 83.23 83.6 83.2101 83.47 3,671
07/29/2014 83.55 83.73 83.1956 83.2901 13,429
07/28/2014 83.33 83.331 83.12 83.331 1,548
07/25/2014 83.66 83.66 83.173 83.296 30,542
07/24/2014 84.26 84.3999 84.1458 84.225 3,235
07/23/2014 84.07 84.1999 83.9885 84.0622 2,958
07/22/2014 83.86 84.1499 83.86 84.0643 8,408
07/21/2014 83.79 83.9049 83.57 83.8582 7,579
07/18/2014 83.76 84.2586 83.64 84.08 31,503
07/17/2014 84.04 84.38 83.48 83.61 11,066
07/16/2014 84.55 84.6261 84.39 84.42 8,987
07/15/2014 84.31 84.4 83.88 83.95 16,390
07/14/2014 84.5 84.5 84.2737 84.316 5,919
07/11/2014 83.69 83.9232 83.6 83.92 68,311
07/10/2014 83.321 83.849 83.321 83.67 2,395
07/09/2014 83.86 84.5699 83.86 84.5399 6,828
07/08/2014 84.29 84.29 83.71 83.8301 14,094
07/07/2014 84.9 84.98 84.6301 84.8124 18,184
07/03/2014 84.85 85.5 84.85 85.5 3,028
07/02/2014 84.9 85.11 84.81 84.87 114,996
07/01/2014 84.12 85.1 84.12 84.99 26,430
06/30/2014 83.79 84.21 83.79 84.09 88,089
06/27/2014 83.44 84.02 83.44 84.02 4,150
06/26/2014 83.69 83.74 83.27 83.74 8,365
06/25/2014 83.21 83.6727 82.92 83.6727 7,348
06/24/2014 83.43 83.75 83.0906 83.0906 5,072
06/23/2014 84.21 84.3613 84.07 84.3613 6,162
06/20/2014 84.67 84.67 84.26 84.3348 9,782
06/19/2014 84.53 84.76 84.3256 84.64 16,863
06/18/2014 83.79 84.5464 83.68 84.54 8,130
06/17/2014 83.78 83.96 83.7 83.94 3,403
06/16/2014 83.05 83.72 83.05 83.72 16,152
06/13/2014 83.26 83.52 83.1501 83.31 8,655
06/12/2014 83.92 84.005 83.4126 83.539 15,924
06/11/2014 83.92 84.34 83.92 84.17 5,319
06/10/2014 84.15 84.44 84.06 84.4 9,508
06/09/2014 84.3 84.76 84.22 84.43 14,251
06/06/2014 84.19 84.67 84.01 84.4 31,716
06/05/2014 83.66 84.28 83.42 84.12 26,754
06/04/2014 83.376 83.8618 83.3301 83.642 3,143
06/03/2014 83.41 83.69 83.34 83.625 21,168
06/02/2014 83.62 83.8 83.3601 83.77 45,554
05/30/2014 83.12 83.53 83.12 83.47 139,712
05/29/2014 82.99 83.32 82.95 83.1201 10,808
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?