Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.09 +0.06 (+0.11%)

Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.11	19.16	18.85	18.95	98,660	-0.07(-0.39%)
Jan 28, 2010	19.17	19.24	18.98	19.02	130,663	-0.09(-0.45%)
Jan 27, 2010	19.07	19.13	18.97	19.11	209,510	+0.08(+0.39%)
Jan 26, 2010	18.92	19.13	18.86	19.03	483,960	-0.08(-0.41%)
Jan 25, 2010	19.14	19.19	19.11	19.11	209,425	+0.04(+0.21%)
Jan 22, 2010	19.22	19.38	19.02	19.07	215,360	-0.18(-0.92%)
Jan 21, 2010	19.52	19.57	19.18	19.25	147,499	-0.21(-1.07%)
Jan 20, 2010	19.59	19.59	19.35	19.45	119,332	-0.33(-1.69%)
Jan 19, 2010	19.55	19.79	19.48	19.79	118,620	+0.29(+1.49%)
Jan 15, 2010	19.65	19.50	19.50	19.50	123,981	-0.18(-0.90%)
Jan 14, 2010	19.65	19.69	19.58	19.68	76,381	+0.01(+0.07%)
Jan 13, 2010	19.47	19.70	19.47	19.66	125,684	+0.25(+1.28%)
Jan 12, 2010	19.34	19.48	19.34	19.41	183,146	-0.02(-0.11%)
Jan 11, 2010	19.47	19.47	19.27	19.44	148,243	+0.11(+0.55%)
Jan 08, 2010	19.33	19.34	19.21	19.33	70,097	+0.00(+0.02%)
Jan 07, 2010	19.36	19.36	19.21	19.32	179,828	-0.07(-0.35%)
Jan 06, 2010	19.39	19.40	19.32	19.39	229,198	-0.01(-0.04%)
Jan 05, 2010	19.44	19.51	19.36	19.40	209,853	-0.21(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.