Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 -0.18 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.51	24.51	24.33	24.42	85,401	-0.04(-0.15%)
Jan 30, 2012	24.34	24.50	24.34	24.46	38,928	-0.14(-0.57%)
Jan 27, 2012	24.66	24.69	24.50	24.60	54,955	-0.04(-0.15%)
Jan 26, 2012	24.73	24.80	24.59	24.63	64,950	-0.04(-0.17%)
Jan 25, 2012	24.37	24.73	24.34	24.67	71,667	+0.21(+0.85%)
Jan 24, 2012	24.34	24.47	24.34	24.47	113,892	-0.06(-0.26%)
Jan 23, 2012	24.55	24.55	24.40	24.53	89,377	-0.01(-0.05%)
Jan 20, 2012	24.41	24.54	24.37	24.54	427,649	+0.08(+0.33%)
Jan 19, 2012	24.41	24.47	24.31	24.46	67,039	+0.01(+0.06%)
Jan 18, 2012	24.35	24.44	24.27	24.44	87,431	+0.22(+0.89%)
Jan 17, 2012	24.35	24.38	24.19	24.23	185,975	+0.11(+0.45%)
Jan 13, 2012	24.11	24.15	24.01	24.12	53,918	-0.24(-0.97%)
Jan 12, 2012	24.38	24.41	24.29	24.36	150,557	-0.07(-0.27%)
Jan 11, 2012	24.40	24.45	24.31	24.43	101,283	-0.23(-0.95%)
Jan 10, 2012	24.75	24.75	24.62	24.66	174,595	+0.17(+0.70%)
Jan 09, 2012	24.53	24.59	24.41	24.49	249,069	+0.07(+0.27%)
Jan 06, 2012	24.56	24.56	24.38	24.42	106,625	-0.21(-0.86%)
Jan 05, 2012	24.61	24.69	24.51	24.63	96,380	-0.14(-0.55%)

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.