Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.78 -0.25 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.80	21.85	21.73	21.79	70,403	+0.09(+0.41%)
Jan 28, 2011	22.01	22.06	21.70	21.70	90,422	-0.36(-1.63%)
Jan 27, 2011	22.18	22.18	22.03	22.06	81,649	-0.23(-1.03%)
Jan 26, 2011	22.34	22.34	22.24	22.28	69,312	+0.00(+0.02%)
Jan 25, 2011	22.14	22.28	22.13	22.28	37,076	-0.03(-0.11%)
Jan 24, 2011	22.07	22.31	22.07	22.31	104,965	+0.20(+0.92%)
Jan 21, 2011	22.18	22.22	22.05	22.10	24,311	+0.07(+0.33%)
Jan 20, 2011	22.06	22.07	21.95	22.03	110,678	-0.11(-0.50%)
Jan 19, 2011	22.19	22.22	22.09	22.14	146,499	-0.05(-0.23%)
Jan 18, 2011	22.14	22.25	22.14	22.19	114,240	+0.08(+0.37%)
Jan 14, 2011	22.04	22.11	22.01	22.11	104,912	+0.07(+0.33%)
Jan 13, 2011	22.02	22.15	22.01	22.04	240,101	-0.04(-0.18%)
Jan 12, 2011	22.01	22.12	21.95	22.08	165,369	+0.15(+0.69%)
Jan 11, 2011	21.97	22.01	21.87	21.93	216,905	-0.06(-0.28%)
Jan 10, 2011	21.90	21.99	21.82	21.99	102,182	+0.05(+0.25%)
Jan 07, 2011	22.13	22.13	21.85	21.93	107,317	-0.12(-0.55%)
Jan 06, 2011	22.13	22.23	21.96	22.06	713,844	-0.17(-0.76%)
Jan 05, 2011	22.17	22.32	22.12	22.22	171,522	-0.09(-0.42%)
Jan 04, 2011	22.39	22.47	22.29	22.32	117,476	-0.11(-0.51%)

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.