Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 1:21AM ET - U.S. Markets open in 8 hours and 9 minutes. Dow  0.29% Nasdaq  0.32%

iShares S&P Global Cons Discretionary (RXI)

On Nov 25: 43.32   0.77 (1.81%)

MORE ON RXI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 43.00 43.32 42.99 43.32 5,700 43.32 24-Nov-09 43.00 43.00 42.47 42.55 7,000 42.55 23-Nov-09 43.04 43.19 42.67 42.95 28,600 42.95 20-Nov-09 42.31 42.47 42.13 42.41 9,600 42.41 19-Nov-09 43.10 43.10 42.38 42.61 26,500 42.61 18-Nov-09 43.67 43.67 43.22 43.62 76,800 43.62 17-Nov-09 43.65 43.67 43.01 43.62 15,100 43.62 16-Nov-09 43.78 44.02 43.45 43.75 7,100 43.75 13-Nov-09 42.75 43.26 42.75 43.17 9,300 43.17 12-Nov-09 42.95 43.06 42.42 42.54 15,700 42.54 11-Nov-09 43.02 43.21 42.81 42.97 8,500 42.97 10-Nov-09 42.71 42.91 42.55 42.84 207,200 42.84 9-Nov-09 42.65 43.06 42.50 43.04 19,800 43.04 6-Nov-09 41.67 42.11 41.67 42.01 7,400 42.01 5-Nov-09 41.49 41.81 41.40 41.78 22,700 41.78 4-Nov-09 41.25 41.43 40.92 40.92 8,200 40.92 3-Nov-09 40.12 40.78 40.12 40.78 8,200 40.78 2-Nov-09 40.95 41.28 40.26 40.56 155,900 40.56 30-Oct-09 41.61 41.69 40.36 40.60 17,100 40.60 29-Oct-09 41.06 41.77 40.89 41.59 134,000 41.59 28-Oct-09 41.18 41.53 40.47 40.47 30,500 40.47 27-Oct-09 42.37 42.37 41.65 41.72 8,300 41.72 26-Oct-09 42.89 43.22 42.05 42.27 14,500 42.27 23-Oct-09 43.29 43.29 42.60 42.71 5,700 42.71 22-Oct-09 42.65 43.27 42.25 43.19 17,100 43.19 21-Oct-09 42.86 43.38 42.46 42.46 36,100 42.46 20-Oct-09 43.45 43.69 42.88 43.10 33,100 43.10 19-Oct-09 43.10 43.59 42.98 43.27 47,200 43.27 16-Oct-09 42.97 42.97 42.42 42.70 53,400 42.70 15-Oct-09 42.90 43.13 42.75 43.13 13,900 43.13 14-Oct-09 42.89 43.03 42.57 43.00 77,100 43.00 13-Oct-09 42.13 42.34 42.01 42.14 29,600 42.14 12-Oct-09 42.48 42.50 41.94 42.01 25,700 42.01 9-Oct-09 42.12 42.47 41.72 42.05 18,800 42.05 8-Oct-09 41.81 42.31 41.75 41.88 10,600 41.88 7-Oct-09 41.24 41.61 41.14 41.37 7,200 41.37 6-Oct-09 40.92 41.50 40.92 41.23 11,500 41.23 5-Oct-09 40.11 40.74 39.96 40.48 16,400 40.48 2-Oct-09 40.10 40.21 39.82 39.96 10,500 39.96 1-Oct-09 41.50 41.50 40.58 40.58 14,700 40.58 30-Sep-09 41.48 41.95 41.01 41.77 7,500 41.77 29-Sep-09 41.66 41.89 41.32 41.48 11,100 41.48 28-Sep-09 41.15 42.10 41.15 41.53 7,800 41.53 25-Sep-09 41.40 41.40 41.07 41.10 8,600 41.10 24-Sep-09 42.16 42.97 41.01 41.44 12,800 41.44 23-Sep-09 42.34 42.46 41.75 41.81 15,500 41.81 22-Sep-09 42.48 42.48 42.02 42.21 12,600 42.21 21-Sep-09 41.84 41.85 41.51 41.64 6,200 41.64 18-Sep-09 42.12 42.15 41.90 42.14 23,500 42.14 17-Sep-09 42.08 42.23 41.54 41.78 22,900 41.78 16-Sep-09 41.87 42.15 41.64 41.88 132,600 41.88 15-Sep-09 41.31 41.61 41.10 41.46 17,200 41.46 14-Sep-09 40.85 41.47 40.85 41.44 30,200 41.44 11-Sep-09 41.47 41.50 41.25 41.39 9,300 41.39 10-Sep-09 40.92 41.50 40.92 41.47 6,300 41.47 9-Sep-09 40.65 41.10 40.52 41.05 10,300 41.05 8-Sep-09 40.66 40.76 40.33 40.54 12,200 40.54 4-Sep-09 39.47 40.05 39.35 40.01 11,000 40.01 3-Sep-09 39.62 39.62 38.78 39.35 9,300 39.35 2-Sep-09 39.00 39.14 38.88 39.03 13,600 39.03 1-Sep-09 39.62 40.08 39.03 39.03 16,100 39.03 31-Aug-09 40.21 40.46 39.74 39.90 48,400 39.90 28-Aug-09 40.88 40.88 40.34 40.59 12,900 40.59 27-Aug-09 40.35 40.63 39.69 40.52 14,600 40.52 26-Aug-09 40.34 40.56 40.14 40.45 51,500 40.45 25-Aug-09 40.26 40.72 40.18 40.39 16,400 40.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions