Quantcast

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

(ETF)
RXD 
$23.7285
*  
unch
unch
Get RXD Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading RXD 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
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 20-AUG-2018 TO 20-NOV-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 N/A N/A N/A 23.7285 0
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
10/15/2018 23.27 23.975 23.27 23.975 1,416
10/12/2018 24 24.16 23.396 24.16 1,701
10/11/2018 23.13 24.62 23.13 24.08 5,049
10/10/2018 22.4001 23.03 22.4001 23.03 539
10/09/2018 22.21 22.21 22.21 22.21 00
10/08/2018 22.16 22.44 22 22.21 1,386
10/05/2018 22.22 22.24 21.7901 22.1 1,462
10/04/2018 22.0384 22.175 22.0384 22.175 1,095
10/03/2018 21.61 21.61 21.4 21.4172 1,330
10/02/2018 21.4272 21.4272 21.4272 21.4272 00
10/01/2018 21.3585 21.4272 21.3585 21.4272 402
09/28/2018 21.82 21.82 21.6333 21.6333 906
09/27/2018 21.65 21.65 21.65 21.65 143
09/26/2018 21.92 21.92 21.92 21.92 00
09/25/2018 21.92 21.92 21.92 21.92 00
09/24/2018 21.92 21.92 21.92 21.92 122
09/21/2018 22.06 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
*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