Quantcast

Dow Jones U.S. Health Care Index Historical Stock Prices

(ETF)
RXD 
$24.4
*  
0.2975
1.23%
Get RXD Alerts
*Delayed - data as of Jan. 17, 2019 9:45 ET  -  Find a broker to begin trading RXD now


Community Rating:
View:    RXD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
9:45 N/A 24.40 24.40 24.40 304
01/16/2019 23.8043 24.1025 23.77 24.1025 1,845
01/15/2019 24.85 24.85 24.03 24.0408 11,585
01/14/2019 25.02 25.02 24.7973 24.9821 2,552
01/11/2019 24.7132 24.7132 24.4655 24.4655 1,066
01/10/2019 25.0073 25.07 24.5832 24.5832 2,330
01/09/2019 24.62 24.7604 24.62 24.7604 254
01/08/2019 25.03 25.4 24.9164 24.9164 600
01/07/2019 25.72 25.93 25.0301 25.3548 1,582
01/04/2019 26.92 26.92 25.7479 25.8082 15,633
01/03/2019 26.45 27.4475 26.45 27.4475 4,476
01/02/2019 26.15 26.8001 26.1345 26.427 3,923
12/31/2018 25.68 25.98 25.64 25.72 34,622
12/28/2018 26.25 26.4849 25.8501 26.4849 5,578
12/27/2018 27.87 28.38 26.6681 26.6681 3,497
12/26/2018 29 29.51 27.0412 27.0412 5,540
12/24/2018 28.38 29.6768 28.38 29.6647 24,625
12/21/2018 27.4341 28.32 26.81 28.3099 6,195
12/20/2018 26.94 27.87 26.94 27.7063 2,306
12/19/2018 25.71 27.015 24.6 26.6983 6,588
12/18/2018 25.3786 26.5 25.3786 25.9426 5,456
12/17/2018 24.99 25.88 24.8321 25.7104 7,868
12/14/2018 24.455 24.6053 24.455 24.6053 1,854
12/13/2018 23.247 23.2601 23.0906 23.0906 343
12/12/2018 22.73 23.0169 22.73 23.0169 316
12/11/2018 23.65 23.65 23.4388 23.4388 329
12/10/2018 23.5 24.51 23.5 23.5195 1,985
12/07/2018 23 23 23 23 269
12/06/2018 23.05 23.7 23.05 23.7 552
12/04/2018 21.3773 22.2936 21.3773 22.05 3,894
12/03/2018 21.85 21.85 21.38 21.51 8,566
11/30/2018 22.1 22.1 21.6661 21.6661 1,182
11/29/2018 22.25 22.4075 22.04 22.04 4,684
11/28/2018 23.36 23.36 22.38 22.38 3,055
11/27/2018 24.025 24.025 24.025 24.025 186
11/26/2018 23.7224 23.96 23.7224 23.9573 368
11/23/2018 24.0609 24.0609 24.004 24.004 469
11/21/2018 23.7285 23.7285 23.7285 23.7285 00
11/20/2018 23.7285 23.7285 23.7285 23.7285 00
11/19/2018 23.27 23.7285 23.26 23.7285 2,758
11/16/2018 23.7099 23.7099 23.2 23.2 2,188
11/15/2018 23.75 23.75 23.75 23.75 00
11/14/2018 23.76 23.76 23.75 23.75 933
11/13/2018 23.155 23.155 23.155 23.155 00
11/12/2018 23.23 23.23 23.1119 23.155 2,124
11/09/2018 22.43 22.6603 22.3746 22.3746 4,202
11/08/2018 22.61 22.61 22.21 22.3084 3,291
11/07/2018 22.98 22.9822 22.5073 22.5073 1,566
11/06/2018 23.98 23.98 23.7 23.85 5,788
11/05/2018 24.28 24.28 23.92 23.92 2,549
11/02/2018 23.95 24.26 23.95 24.26 914
11/01/2018 24.23 24.26 24.19 24.2299 1,305
10/31/2018 24.6 24.6 24.3905 24.5261 598
10/30/2018 25.1 25.3496 25.03 25.03 1,928
10/29/2018 25.13 25.13 24.6556 24.8996 5,368
10/26/2018 25.5458 25.72 25.04 25.52 2,768
10/25/2018 25.07 25.07 24.9014 24.9014 948
10/24/2018 23.95 24.09 23.95 24.09 443
10/23/2018 24.35 24.48 23.9051 23.9051 1,758
10/22/2018 22.78 22.78 22.78 22.78 00
10/19/2018 22.89 22.89 22.78 22.78 1,084
10/18/2018 22.76 22.76 22.76 22.76 442
10/17/2018 22.58 22.58 22.3 22.3 1,279
10/16/2018 23 23.1846 22.4523 22.4523 2,412
*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