Quantcast

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

(ETF)
RXL 
$104.4
*  
0.96
0.93%
Get RXL Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading RXL 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 13-MAY-2018 TO 13-AUG-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.
16:00 104.48 104.68 103.74 104.40 16,890
08/13/2018 104.15 104.25 102.8673 103.44 25,381
08/10/2018 104.11 104.2 102.75 103.46 19,370
08/09/2018 105 105.1147 104.1 104.295 40,714
08/08/2018 104.1 104.72 103.97 104.5 21,465
08/07/2018 105.02 105.02 103.93 104.14 39,018
08/06/2018 104.08 104.43 102.915 104.13 82,776
08/03/2018 103.95 103.95 102.54 103.8 213,545
08/02/2018 100.68 102.87 100.68 102.87 3,936
08/01/2018 102.28 102.54 101.7576 102.21 4,807
07/31/2018 99.87 102.17 99.7865 101.8 6,877
07/30/2018 99.14 99.74 99.14 99.3685 3,320
07/27/2018 101.24 101.3 98.93 99.235 3,320
07/26/2018 102.26 102.26 101.086 101.086 2,009
07/25/2018 98.94 101.5056 98.94 101.5056 1,184
07/24/2018 98.97 99.64 98.72 99.0199 2,756
07/23/2018 97.5702 97.8984 97.42 97.83 933
07/20/2018 96.41 97.5417 96.41 97.34 1,580
07/19/2018 97.1419 98.1185 97.1419 98.1185 1,869
07/18/2018 98.25 98.43 98.25 98.43 942
07/17/2018 98.3 98.8859 97.9851 98.7246 2,343
07/16/2018 99 99 97.2934 97.2934 28,424
07/13/2018 98.31 99.2779 98.31 98.97 3,554
07/12/2018 97.71 98.381 97.1533 98.23 6,715
07/11/2018 96.93 96.93 96.2584 96.3 51,018
07/10/2018 97.182 97.9 97.182 97.6783 3,395
07/09/2018 96.59 97.519 96.5554 96.87 21,878
07/06/2018 93.8126 95.7902 93.8126 95.7902 2,627
07/05/2018 91.11 92.7279 91.11 92.7 2,706
07/03/2018 91.0799 91.491 91.0799 91.491 960
07/02/2018 88.75 90.5099 88.47 90.5099 5,392
06/29/2018 90.59 91.43 90.08 90.3299 4,391
06/28/2018 89.26 89.7759 87.4 89.7759 3,014
06/27/2018 91.14 91.65 89.51 89.7119 34,042
06/26/2018 90.91 91.174 90.85 90.85 1,502
06/25/2018 93.1253 93.1253 90.52 90.655 2,712
06/22/2018 92.97 93.85 92.71 93.5852 2,562
06/21/2018 94.38 94.38 92.3337 92.7498 2,002
06/20/2018 93.7898 93.7898 93.7898 93.7898 581
06/19/2018 91.9659 93.1154 91.9659 92.902 1,999
06/18/2018 93.75 93.75 92.27 92.58 7,502
06/15/2018 93.23 94.39 93.23 94.39 1,681
06/14/2018 93.8798 94.14 93.532 94.0787 3,082
06/13/2018 93.5 93.829 92.99 93.2215 3,919
06/12/2018 93.33 93.415 92.57 93.21 2,033
06/11/2018 92.4 93.85 92.4 93.85 1,187
06/08/2018 92.0378 92.8 91.7 92.8 20,958
06/07/2018 91.9136 91.9136 91.2412 91.2412 2,047
06/06/2018 90.02 91.628 90.02 91.6 2,834
06/05/2018 89.83 89.83 89.83 89.83 00
06/04/2018 89.16 90.1572 89.16 89.83 2,595
06/01/2018 87.82 89.16 87.82 89.16 1,678
05/31/2018 88.17 88.17 87.28 87.28 1,455
05/30/2018 88.76 89.5 88.74 88.95 3,404
05/29/2018 87.12 87.12 85.844 86.63 2,260
05/25/2018 88.6 88.6 88.1651 88.1651 881
05/24/2018 88.34 88.6499 87.67 88.4804 2,841
05/23/2018 88.6778 88.7044 88.43 88.68 1,269
05/22/2018 89.12 89.12 88.785 88.785 1,888
05/21/2018 89.2 89.665 88.63 88.63 5,994
05/18/2018 88.6 88.9454 88.08 88.72 1,704
05/17/2018 88.085 88.085 88.065 88.065 503
05/16/2018 87.3497 88.6552 87.28 88.6552 1,839
05/15/2018 88.01 88.4385 87.23 87.23 3,197
05/14/2018 88.955 90.1498 88.955 89.31 3,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RXL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio