Quantcast

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

(ETF)
RXD 
$21.9199
*  
0.1593
0.72%
Get RXD Alerts
*Delayed - data as of Sep. 21, 2018 13:40 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
13:40 N/A 22.06 21.9199 21.9199 242
09/20/2018 22.0792 22.0792 22.0792 22.0792 200
09/19/2018 22.561 22.561 22.561 22.561 00
09/18/2018 22.74 22.74 22.5139 22.561 1,094
09/17/2018 22.56 22.6173 22.52 22.6173 1,855
09/14/2018 22.57 22.57 22.4 22.4 369
09/13/2018 22.8411 22.8411 22.8411 22.8411 00
09/12/2018 22.9699 22.9699 22.8411 22.8411 361
09/11/2018 22.76 22.9275 22.76 22.9275 775
09/10/2018 22.8256 22.8256 22.8256 22.8256 00
09/07/2018 22.8256 22.8256 22.8256 22.8256 100
09/06/2018 22.9288 22.9288 22.7711 22.7711 1,189
09/05/2018 22.8201 22.8201 22.8201 22.8201 00
09/04/2018 22.8201 22.8201 22.8201 22.8201 189
08/31/2018 22.7396 22.7396 22.67 22.67 392
08/30/2018 22.5608 22.5608 22.5608 22.5608 00
08/29/2018 22.5608 22.5608 22.5608 22.5608 108
08/28/2018 22.88 22.9 22.88 22.9 504
08/27/2018 24.16 24.16 24.16 24.16 00
08/24/2018 24.16 24.16 24.16 24.16 00
08/23/2018 24.16 24.16 24.16 24.16 00
08/22/2018 24.16 24.16 24.16 24.16 00
08/21/2018 24.16 24.16 24.16 24.16 00
08/20/2018 24.16 24.16 24.16 24.16 00
08/17/2018 24.16 24.16 24.16 24.16 00
08/16/2018 24.16 24.16 24.16 24.16 00
08/15/2018 24.16 24.16 24.16 24.16 251
08/14/2018 24.32 24.32 24.32 24.32 00
08/13/2018 24.32 24.32 24.32 24.32 00
08/10/2018 24.32 24.32 24.32 24.32 168
08/09/2018 24.084 24.084 24.084 24.084 00
08/08/2018 24.084 24.084 24.084 24.084 00
08/07/2018 24.084 24.084 24.084 24.084 00
08/06/2018 24.0999 24.0999 24.084 24.084 1,030
08/03/2018 24.51 24.51 24.51 24.51 00
08/02/2018 24.58 24.58 24.51 24.51 703
08/01/2018 24.5 24.59 24.38 24.58 2,647
07/31/2018 24.95 24.976 24.63 24.63 502
07/30/2018 25.31 25.33 25.2 25.2 1,363
07/27/2018 25.56 25.56 25.56 25.56 00
07/26/2018 25.56 25.56 25.56 25.56 00
07/25/2018 25.56 25.56 25.56 25.56 00
07/24/2018 25.56 25.56 25.56 25.56 00
07/23/2018 25.56 25.56 25.56 25.56 00
07/20/2018 25.56 25.56 25.56 25.56 00
07/19/2018 25.56 25.56 25.56 25.56 1,000
07/18/2018 25.86 25.86 25.86 25.86 00
07/17/2018 25.86 25.86 25.86 25.86 00
07/16/2018 25.86 25.86 25.86 25.86 555
07/13/2018 27.9844 27.9844 27.9844 27.9844 00
07/12/2018 27.9844 27.9844 27.9844 27.9844 00
07/11/2018 27.9844 27.9844 27.9844 27.9844 00
07/10/2018 27.9844 27.9844 27.9844 27.9844 00
07/09/2018 27.9844 27.9844 27.9844 27.9844 00
07/06/2018 27.9844 27.9844 27.9844 27.9844 00
07/05/2018 27.9844 27.9844 27.9844 27.9844 00
07/03/2018 27.9844 27.9844 27.9844 27.9844 00
07/02/2018 28.03 28.03 27.9844 27.9844 1,515
06/29/2018 27.6 27.8418 27.6 27.8418 526
06/28/2018 28.45 28.45 28.1487 28.1487 486
06/27/2018 27.6925 27.7125 27.6925 27.7125 417
06/26/2018 27.6764 27.6764 27.6764 27.6764 00
06/25/2018 27.3 27.6764 27.3 27.6764 1,136
06/22/2018 26.8265 26.8799 26.8265 26.847 561
06/21/2018 27.29 27.29 27.29 27.29 951
06/20/2018 26.7746 26.7746 26.7746 26.7746 00
*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