Quantcast

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

(ETF)
RXL 
$92.902
*  
0.322
0.35%
Get RXL Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading RXL now


Community Rating:
View:    RXL 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 92.37 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
05/11/2018 87 88.44 85.571 88.21 9,905
05/10/2018 84.9235 86.05 84.9235 85.65 1,584
05/09/2018 82.46 83.785 82.275 83.735 2,933
05/08/2018 83.23 83.23 82.31 82.51 1,543
05/07/2018 83.97 85.0242 83.71 83.74 5,570
05/04/2018 82.32 84.2948 82.06 83.9714 4,594
05/03/2018 81.19 82.7 80.64 82.7 2,508
05/02/2018 84.07 84.605 83.334 83.57 4,922
05/01/2018 85.64 86.04 84.6 86.04 2,535
04/30/2018 88.9 88.9 85.92 85.92 2,403
04/27/2018 87.52 88.6 87.52 88.39 4,575
04/26/2018 85.86 88.365 85.86 87.67 6,277
04/25/2018 84.245 85.2837 84.245 85.2837 2,371
04/24/2018 86.13 86.43 84.331 84.83 3,342
04/23/2018 86.04 86.7951 86.0049 86.17 1,820
04/20/2018 86.85 86.85 85.6962 85.6962 6,610
04/19/2018 87.05 87.05 86.26 86.8292 2,167
04/18/2018 88.58 88.58 87.6288 88.26 1,878
04/17/2018 87.7 88.18 87.29 88.18 2,803
04/16/2018 86.2 86.7239 86.2 86.7239 2,321
04/13/2018 86 86 84.7 85.11 3,656
04/12/2018 84.75 86.16 84.75 85.45 6,281
04/11/2018 84.95 85.1646 84.143 84.23 3,507
04/10/2018 84.01 86.01 84.01 85.7 17,302
04/09/2018 82.25 85 81.8 82.58 24,632
04/06/2018 84.01 84.795 79.9 81.2 50,018
04/05/2018 85.78 86.1 85.372 85.515 4,049
04/04/2018 80.99 85.43 80.99 85.43 5,403
04/03/2018 80.97 83.249 80.86 83.1091 8,615
04/02/2018 85.59 85.59 79.39 80.6405 6,504
03/29/2018 84.63 85.7 83.84 85.7 4,848
03/28/2018 82.93 84.6 82.93 84.02 6,084
03/27/2018 86.08 86.08 82.55 83.05 5,818
03/26/2018 83.53 85.14 81.54 85.1226 19,025
03/23/2018 85.05 85.13 81.81 81.81 7,201
03/22/2018 88.81 88.81 85.16 85.17 6,229
03/21/2018 91.09 91.19 90.77 91.02 1,564
03/20/2018 90.53 91.26 90.0804 91.0984 1,939
03/19/2018 92.09 92.09 89.89 90.77 4,413
*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