Quantcast

S&P Global Healthcare Sector Index Historical Stock Prices

(ETF)
IXJ 
$57.42
*  
0.49
0.85%
Get IXJ Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading IXJ 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 57.41 57.51 57.17 57.42 302,235
06/18/2018 57.49 57.51 57.17 57.42 302,235
06/15/2018 57.77 57.98 57.65 57.91 185,941
06/14/2018 57.66 57.91 57.64 57.77 34,773
06/13/2018 57.67 57.8599 57.475 57.59 28,032
06/12/2018 57.65 57.68 57.35 57.49 16,638
06/11/2018 57.51 57.87 57.36 57.59 60,234
06/08/2018 57.17 57.5 57.1596 57.5 68,097
06/07/2018 57.38 57.3855 57.06 57.18 26,816
06/06/2018 56.87 57.3434 56.7035 57.25 23,095
06/05/2018 56.79 56.96 56.541 56.75 25,530
06/04/2018 56.9 57 56.71 56.9 23,875
06/01/2018 56.53 56.86 56.3 56.83 59,232
05/31/2018 56.68 56.69 56.17 56.17 53,300
05/30/2018 56.3 56.8672 56.3 56.72 40,075
05/29/2018 56.1 56.2565 55.62 55.87 30,260
05/25/2018 56.6 56.8 56.47 56.55 18,185
05/24/2018 56.75 56.98 56.4776 56.69 15,398
05/23/2018 56.53 56.85 56.53 56.75 202,394
05/22/2018 57.04 57.14 56.83 56.9 87,925
05/21/2018 57.1 57.27 56.89 56.95 26,214
05/18/2018 56.74 56.9599 56.59 56.85 48,816
05/17/2018 56.7 56.869 56.595 56.81 31,112
05/16/2018 56.47 56.8799 56.47 56.78 27,186
05/15/2018 56.68 56.68 56.21 56.35 28,721
05/14/2018 56.83 57.289 56.83 57.06 29,294
05/11/2018 56.01 56.75 55.94 56.63 68,760
05/10/2018 55.51 56.16 55.51 55.95 16,360
05/09/2018 55.19 55.5899 54.97 55.38 45,163
05/08/2018 55.41 55.42 54.9891 55.19 48,138
05/07/2018 55.6 55.785 55.45 55.48 28,553
05/04/2018 54.97 55.6571 54.94 55.46 55,278
05/03/2018 55.36 55.52 54.59 55.15 41,651
05/02/2018 55.81 55.89 55.34 55.49 60,863
05/01/2018 55.995 56.07 55.515 55.87 112,814
04/30/2018 56.705 56.7236 56.01 56.08 57,256
04/27/2018 56.42 56.705 56.3301 56.655 39,130
04/26/2018 56.02 56.5 55.9451 56.47 27,496
04/25/2018 55.615 55.87 55.3 55.87 31,098
04/24/2018 56.17 56.245 55.447 55.705 63,454
04/23/2018 56.045 56.2 55.935 56.05 57,058
04/20/2018 56.18 56.23 55.86 55.94 27,356
04/19/2018 56.675 56.675 56.1407 56.3275 44,284
04/18/2018 56.86 57.005 56.65 56.845 32,272
04/17/2018 56.675 56.9138 56.5577 56.795 53,506
04/16/2018 56.42 56.5011 56.26 56.39 30,538
04/13/2018 56.27 56.315 55.815 56.035 23,654
04/12/2018 56.025 56.375 56.025 56.175 24,908
04/11/2018 55.94 56.065 55.73 55.765 49,326
04/10/2018 56.08 56.425 55.8817 56.335 36,228
04/09/2018 55.41 56.033 55.165 55.52 38,292
04/06/2018 55.74 55.9181 54.59 54.935 58,862
04/05/2018 56.12 56.225 55.87 55.93 44,246
04/04/2018 54.595 55.968 54.545 55.895 38,530
04/03/2018 54.87 55.28 54.53 55.255 110,950
04/02/2018 55.615 55.7899 54.08 54.505 91,198
03/29/2018 55.53 56 55.3 55.67 101,790
03/28/2018 55.2 55.913 55.2 55.37 61,296
03/27/2018 55.585 55.71 54.64 54.87 68,808
03/26/2018 55.155 55.35 54.4575 55.3025 33,470
03/23/2018 55.43 55.57 54.31 54.36 52,872
03/22/2018 56.25 56.26 55.3175 55.41 50,668
03/21/2018 56.89 57.05 56.75 56.8 69,418
03/20/2018 56.935 57.0496 56.675 56.955 75,758
03/19/2018 57.69 57.69 56.56 56.895 33,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio