Quantcast

S&P Global Consumer Discretionary Sector Index Historical Stock Prices

(ETF)
RXI 
$119.79
*  
0.62
0.51%
Get RXI Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RXI now


Community Rating:
View:    RXI After Hours
 
 
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 23-JAN-2019 TO 23-APR-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.
16:00 120.14 120.2234 119.79 119.79 20,671
04/23/2019 119.61 120.64 119.61 120.41 12,713
04/22/2019 119.47 120.18 119.14 119.63 9,454
04/18/2019 119.76 120.1 119.615 119.85 25,727
04/17/2019 119.74 119.98 119.6 119.6 5,758
04/16/2019 118.89 119.111 118.81 118.88 4,962
04/15/2019 118.28 118.6 118.11 118.6 5,183
04/12/2019 118.03 118.35 118.03 118.32 6,409
04/11/2019 117.27 117.5 117.18 117.5 5,534
04/10/2019 116.59 116.98 116.24 116.98 15,839
04/09/2019 116.84 116.88 116.26 116.26 99,062
04/08/2019 116.67 117.2332 116.67 117.2332 912
04/05/2019 116.63 117 116.63 116.9612 2,237
04/04/2019 115.88 116.4 115.88 116.31 13,770
04/03/2019 115.69 116.08 115.59 115.72 3,641
04/02/2019 114.86 115.15 114.68 115.15 6,146
04/01/2019 114.4 114.81 114.26 114.81 10,762
03/29/2019 113.06 113.3 112.88 113.21 7,435
03/28/2019 112.71 113.01 112.31 112.71 8,388
03/27/2019 112.92 112.92 111.84 112.56 3,397
03/26/2019 112.87 113.04 112.34 112.53 7,608
03/25/2019 111.34 112.21 111.27 111.96 12,007
03/22/2019 112.81 112.81 111.49 111.49 2,257
03/21/2019 112.29 113.58 112.29 113.54 5,976
03/20/2019 112.57 113.11 111.7512 112.76 13,117
03/19/2019 112.87 113.65 112.62 112.6807 3,015
03/18/2019 111.44 112.22 111.44 112.05 11,624
03/15/2019 111.22 111.45 110.79 111.31 13,944
03/14/2019 110.69 110.71 110.42 110.43 7,051
03/13/2019 110.63 111.15 110.63 110.9368 9,834
03/12/2019 110.37 110.516 110.05 110.24 23,031
03/11/2019 109.22 110.36 109.22 110.36 11,130
03/08/2019 108.42 109.06 108.17 109.06 18,013
03/07/2019 110.57 110.69 109.17 109.36 14,869
03/06/2019 112.1 112.1 111.0301 111.0301 15,093
03/05/2019 111.79 112.2095 111.78 111.81 3,963
03/04/2019 112.35 112.35 111.15 111.55 4,270
03/01/2019 112.15 112.3201 111.63 112.03 5,922
02/28/2019 111.24 111.55 111.165 111.3 12,613
02/27/2019 111.77 111.98 111.4845 111.65 4,875
02/26/2019 111.47 112.22 111.41 111.9 20,293
02/25/2019 112.21 112.405 111.7362 111.7362 15,248
02/22/2019 111.18 111.59 111.16 111.4082 4,111
02/21/2019 110.87 111.1699 110.71 110.71 5,221
02/20/2019 110.88 111.24 110.67 110.94 9,385
02/19/2019 109.7 110.87 109.54 110.48 16,952
02/15/2019 109.83 109.91 109.58 109.78 5,789
02/14/2019 108.97 109.58 108.92 109.1 9,122
02/13/2019 109.67 110.1499 109.58 109.86 6,290
02/12/2019 108.33 109.3999 107.98 109.11 37,093
02/11/2019 107.49 107.6499 107.15 107.2 72,400
02/08/2019 107.01 107.3 106.4468 107.03 16,022
02/07/2019 108.12 108.19 107.115 107.76 43,951
02/06/2019 109.94 110.06 109.0101 109.06 6,733
02/05/2019 109.58 110.15 109.58 109.88 30,238
02/04/2019 108.56 109.09 108.25 109.01 114,842
02/01/2019 109.37 109.46 108.64 108.75 61,461
01/31/2019 109.005 110.32 109.005 110.31 284,134
01/30/2019 108.17 109.5399 108.17 109.37 34,288
01/29/2019 107.57 107.697 106.95 107.6 209,797
01/28/2019 107.15 107.98 106.97 107.98 92,167
01/25/2019 108.35 108.9299 108.271 108.38 26,470
01/24/2019 106.9 107.385 106.7501 107.31 17,331
01/23/2019 106.62 106.6528 105.96 106.6528 9,545
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RXI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio