Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 54.43 54.61 54.29 54.59 70,936 +0.26(+0.48%)
Oct 30, 2023 53.87 54.37 53.87 54.33 80,628 +0.83(+1.56%)
Oct 27, 2023 54.15 54.18 53.37 53.50 35,877 -0.76(-1.39%)
Oct 26, 2023 54.57 54.70 54.18 54.25 84,985 -0.30(-0.55%)
Oct 25, 2023 54.36 54.78 54.14 54.55 177,348 +0.07(+0.12%)
Oct 24, 2023 54.20 54.54 54.20 54.49 33,815 +0.41(+0.75%)
Oct 23, 2023 54.15 54.48 53.99 54.08 72,191 -0.04(-0.07%)
Oct 20, 2023 54.26 54.51 54.08 54.12 40,650 -0.11(-0.20%)
Oct 19, 2023 54.55 54.73 54.22 54.22 102,106 -0.43(-0.78%)
Oct 18, 2023 54.78 54.96 54.59 54.65 38,682 -0.06(-0.11%)
Oct 17, 2023 54.37 54.87 54.37 54.71 84,456 +0.14(+0.25%)
Oct 16, 2023 54.24 54.66 54.19 54.57 136,725 +0.48(+0.88%)
Oct 13, 2023 54.00 54.27 53.89 54.10 70,164 +0.14(+0.25%)
Oct 12, 2023 54.73 54.73 53.83 53.96 91,171 -0.80(-1.45%)
Oct 11, 2023 55.16 55.17 54.53 54.76 67,348 -0.11(-0.19%)
Oct 10, 2023 54.62 55.11 54.60 54.86 75,161 +0.63(+1.16%)
Oct 09, 2023 54.08 54.25 53.73 54.23 34,271 +0.06(+0.11%)
Oct 06, 2023 53.96 54.32 53.09 54.18 69,900 -0.23(-0.43%)
Oct 05, 2023 55.02 55.06 54.41 54.41 84,002 -0.49(-0.88%)
Oct 04, 2023 54.78 54.91 54.41 54.89 63,957 +0.48(+0.87%)
Oct 03, 2023 54.72 54.95 54.42 54.42 65,886 -0.41(-0.74%)
Oct 02, 2023 55.18 55.18 54.54 54.83 134,784 -0.53(-0.96%)
Sep 29, 2023 55.86 55.86 55.19 55.36 198,410 -0.04(-0.07%)
Sep 28, 2023 55.29 55.49 55.11 55.40 7,575,191 +0.25(+0.46%)
Sep 27, 2023 55.75 55.75 54.97 55.15 1,430,756 -0.59(-1.06%)
Sep 26, 2023 55.96 56.02 55.68 55.74 45,380 -0.46(-0.81%)
Sep 25, 2023 56.31 56.20 56.05 56.19 74,351 -0.44(-0.78%)
Sep 22, 2023 56.88 56.97 56.64 56.64 56,529 -0.23(-0.40%)
Sep 21, 2023 57.38 57.38 56.84 56.86 98,720 -0.66(-1.15%)
Sep 20, 2023 57.68 57.98 57.50 57.52 54,096 +0.08(+0.14%)
Sep 19, 2023 57.45 57.62 57.26 57.45 60,268 -0.16(-0.27%)
Sep 18, 2023 57.54 57.71 57.35 57.60 66,603 +0.10(+0.17%)
Sep 15, 2023 57.83 57.94 57.42 57.50 59,661 -0.36(-0.62%)
Sep 14, 2023 57.49 57.92 57.49 57.86 65,754 +0.46(+0.79%)
Sep 13, 2023 57.29 57.55 57.28 57.41 78,552 +0.04(+0.07%)
Sep 12, 2023 57.68 57.68 57.34 57.37 75,182 -0.46(-0.79%)
Sep 11, 2023 57.49 57.90 57.49 57.82 70,601 +0.50(+0.88%)
Sep 08, 2023 57.26 57.36 57.17 57.32 62,569 +0.09(+0.15%)
Sep 07, 2023 57.14 57.42 57.06 57.23 99,659 +0.14(+0.24%)
Sep 06, 2023 57.11 57.25 56.96 57.10 228,878 -0.09(-0.15%)
Sep 05, 2023 57.64 57.73 57.14 57.18 90,613 -0.73(-1.26%)
Sep 01, 2023 58.54 58.54 57.75 57.91 217,933 -0.38(-0.65%)
Aug 31, 2023 58.54 58.60 58.28 58.29 87,642 -0.41(-0.69%)
Aug 30, 2023 58.71 58.94 58.60 58.70 38,583 +0.02(+0.03%)
Aug 29, 2023 58.26 58.68 58.21 58.68 37,020 +0.37(+0.63%)
Aug 28, 2023 58.19 58.36 58.09 58.31 69,014 +0.27(+0.47%)
Aug 25, 2023 57.93 58.17 57.68 58.04 37,865 +0.38(+0.66%)
Aug 24, 2023 57.95 58.29 57.64 57.66 70,205 -0.32(-0.55%)
Aug 23, 2023 57.72 58.06 57.72 57.98 56,526 +0.43(+0.74%)
Aug 22, 2023 57.78 57.87 57.50 57.55 49,493 -0.35(-0.60%)
Aug 21, 2023 58.07 58.21 57.74 57.90 52,985 -0.24(-0.41%)
Aug 18, 2023 57.81 58.26 57.81 58.14 358,618 +0.09(+0.16%)
Aug 17, 2023 58.47 58.60 57.83 58.05 112,227 -0.32(-0.55%)
Aug 16, 2023 58.63 58.90 58.34 58.37 77,868 -0.16(-0.28%)
Aug 15, 2023 58.91 58.96 58.52 58.53 43,782 -0.62(-1.05%)
Aug 14, 2023 59.28 59.37 59.08 59.15 41,352 -0.27(-0.46%)
Aug 11, 2023 59.30 59.53 59.27 59.42 32,604 -0.01(-0.02%)
Aug 10, 2023 59.71 60.11 59.40 59.43 71,323 +0.06(+0.10%)
Aug 09, 2023 59.35 59.62 59.33 59.38 35,192 +0.09(+0.15%)
Aug 08, 2023 59.46 59.46 59.11 59.29 59,154 -0.36(-0.60%)
Aug 07, 2023 59.29 59.65 59.29 59.65 37,447 +0.48(+0.80%)
Aug 04, 2023 59.60 59.73 59.10 59.17 44,247 -0.45(-0.75%)
Aug 03, 2023 59.54 59.75 59.47 59.62 53,868 -0.20(-0.34%)
Aug 02, 2023 59.63 60.08 59.63 59.82 72,491 -0.13(-0.21%)
Aug 01, 2023 60.04 60.26 59.83 59.95 331,296 -0.37(-0.61%)
Jul 31, 2023 60.55 60.71 60.16 60.32 123,984 -0.42(-0.69%)
Jul 28, 2023 60.60 60.91 60.60 60.73 41,689 +0.53(+0.89%)
Jul 27, 2023 60.81 60.86 60.20 60.20 35,011 -0.38(-0.62%)
Jul 26, 2023 60.18 60.65 60.10 60.58 55,998 +0.22(+0.37%)
Jul 25, 2023 60.33 60.43 60.20 60.36 51,780 +0.09(+0.14%)
Jul 24, 2023 60.10 60.33 60.10 60.27 46,643 -0.05(-0.08%)
Jul 21, 2023 60.26 60.38 60.09 60.32 49,953 +0.30(+0.50%)
Jul 20, 2023 59.77 60.02 59.77 60.02 42,155 +0.05(+0.08%)
Jul 19, 2023 59.67 59.98 59.65 59.97 82,218 +0.46(+0.77%)
Jul 18, 2023 59.45 59.87 59.34 59.51 44,313 -0.07(-0.11%)
Jul 17, 2023 59.45 59.62 59.39 59.58 35,777 -0.16(-0.28%)
Jul 14, 2023 59.61 59.77 59.53 59.74 59,995 +0.05(+0.08%)
Jul 13, 2023 59.58 59.71 59.33 59.70 44,940 +0.53(+0.90%)
Jul 12, 2023 59.11 59.32 59.02 59.16 330,600 +0.41(+0.69%)
Jul 11, 2023 58.70 58.80 58.50 58.76 61,763 +0.16(+0.27%)
Jul 10, 2023 58.61 59.00 58.56 58.60 44,156 +0.02(+0.03%)
Jul 07, 2023 58.83 58.90 58.49 58.58 49,941 -0.34(-0.58%)
Jul 06, 2023 58.87 59.02 58.75 58.92 35,464 -0.44(-0.74%)
Jul 05, 2023 59.41 59.41 59.19 59.36 60,188 -0.31(-0.52%)
Jul 03, 2023 59.35 59.67 59.18 59.67 101,095 +0.30(+0.51%)
Jun 30, 2023 59.11 59.47 59.05 59.37 83,059 +0.65(+1.11%)
Jun 29, 2023 58.65 58.78 58.56 58.72 25,170 -0.07(-0.12%)
Jun 28, 2023 58.92 58.92 58.60 58.78 69,814 -0.38(-0.64%)
Jun 27, 2023 58.86 59.22 58.84 59.16 41,102 +0.28(+0.48%)
Jun 26, 2023 58.86 59.04 58.65 58.88 201,289 +0.00(+0.00%)
Jun 23, 2023 59.06 59.24 58.87 58.88 96,167 -0.43(-0.72%)
Jun 22, 2023 59.03 59.31 59.03 59.31 46,527 +0.25(+0.43%)
Jun 21, 2023 58.87 59.17 58.82 59.06 105,839 +0.26(+0.45%)
Jun 20, 2023 59.10 59.33 58.76 58.79 530,269 -0.60(-1.01%)
Jun 16, 2023 59.58 59.73 59.25 59.40 271,775 +0.04(+0.07%)
Jun 15, 2023 58.87 59.41 58.87 59.36 44,339 -2.42(-3.92%)
May 08, 2023 61.89 61.95 61.71 61.78 45,384 -0.19(-0.31%)
May 05, 2023 61.59 61.99 61.48 61.97 53,290 +0.53(+0.86%)
May 04, 2023 61.49 61.66 61.32 61.44 105,028 -0.17(-0.28%)
May 03, 2023 61.86 62.04 61.53 61.62 207,811 -0.25(-0.40%)
May 02, 2023 61.73 61.87 61.32 61.87 119,954 -0.17(-0.28%)
May 01, 2023 61.98 62.21 61.89 62.04 58,092 +0.08(+0.12%)
Apr 28, 2023 61.65 62.01 61.65 61.96 52,527 +0.24(+0.39%)
Apr 27, 2023 61.35 61.87 61.28 61.72 82,268 +0.36(+0.58%)
Apr 26, 2023 61.53 61.76 61.24 61.37 75,618 -0.17(-0.28%)
Apr 25, 2023 61.61 61.99 61.50 61.54 507,335 -0.11(-0.17%)
Apr 24, 2023 61.45 61.69 61.38 61.64 286,877 +0.33(+0.53%)
Apr 21, 2023 61.26 61.50 61.13 61.32 365,970 +0.55(+0.90%)
Apr 20, 2023 60.54 60.99 60.54 60.77 294,523 +0.12(+0.21%)
Apr 19, 2023 60.72 60.84 60.58 60.64 359,492 -0.06(-0.10%)
Apr 18, 2023 60.58 60.75 60.40 60.70 206,900 +0.18(+0.30%)
Apr 17, 2023 60.35 60.55 60.30 60.52 177,422 +0.29(+0.48%)
Apr 14, 2023 60.48 60.65 60.14 60.23 214,468 -0.37(-0.62%)
Apr 13, 2023 60.34 60.65 60.15 60.61 44,821 +0.45(+0.75%)
Apr 12, 2023 60.46 60.62 60.12 60.15 44,050 -0.12(-0.21%)
Apr 11, 2023 60.24 60.42 60.19 60.28 32,272 +0.10(+0.16%)
Apr 10, 2023 59.93 60.18 59.80 60.18 235,171 -0.17(-0.29%)
Apr 06, 2023 60.09 60.47 60.04 60.36 57,716 +0.24(+0.40%)
Apr 05, 2023 59.95 60.30 59.94 60.12 52,916 +0.32(+0.53%)
Apr 04, 2023 59.89 60.14 59.70 59.80 57,210 -0.09(-0.14%)
Apr 03, 2023 59.57 60.01 59.46 59.89 123,113 +0.36(+0.60%)
Mar 31, 2023 59.30 59.54 59.30 59.53 72,488 +0.42(+0.72%)
Mar 30, 2023 59.05 59.15 58.97 59.11 124,519 +0.21(+0.36%)
Mar 29, 2023 58.76 58.93 58.73 58.90 37,164 +0.43(+0.74%)
Mar 28, 2023 58.29 58.62 58.28 58.46 94,205 +0.06(+0.10%)
Mar 27, 2023 58.22 58.42 58.22 58.41 53,059 +0.37(+0.65%)
Mar 24, 2023 57.35 58.31 57.35 58.03 56,366 +0.80(+1.39%)
Mar 23, 2023 57.62 57.84 57.12 57.23 42,829 -0.18(-0.32%)
Mar 22, 2023 57.69 58.15 57.42 57.42 52,461 -0.12(-0.22%)
Mar 21, 2023 57.80 57.80 57.23 57.54 36,217 +0.10(+0.17%)
Mar 20, 2023 56.96 57.57 56.96 57.44 49,521 +0.73(+1.29%)
Mar 17, 2023 56.85 56.95 56.52 56.71 112,755 -0.48(-0.84%)
Mar 16, 2023 56.70 57.23 56.70 57.20 110,586 +0.49(+0.86%)
Mar 15, 2023 55.93 56.72 55.93 56.70 78,352 -0.08(-0.14%)
Mar 14, 2023 56.67 56.91 56.37 56.78 64,194 +0.37(+0.65%)
Mar 13, 2023 56.09 56.91 56.09 56.42 36,011 +0.31(+0.55%)
Mar 10, 2023 56.47 56.64 56.00 56.11 141,550 -0.09(-0.15%)
Mar 09, 2023 56.74 56.94 56.14 56.20 155,007 -0.29(-0.51%)
Mar 08, 2023 56.41 56.64 56.29 56.48 49,943 +0.11(+0.19%)
Mar 07, 2023 57.00 57.00 56.27 56.38 35,328 -0.73(-1.28%)
Mar 06, 2023 56.90 57.18 56.90 57.11 41,649 -0.06(-0.10%)
Mar 03, 2023 56.98 57.26 56.70 57.17 43,741 +0.12(+0.22%)
Mar 02, 2023 56.31 57.04 56.31 57.04 51,689 +0.70(+1.25%)
Mar 01, 2023 56.63 56.63 56.14 56.34 87,679 -0.28(-0.49%)
Feb 28, 2023 56.92 56.92 56.55 56.62 50,169 -0.50(-0.87%)
Feb 27, 2023 57.33 57.44 57.05 57.12 51,272 +0.10(+0.17%)
Feb 24, 2023 56.90 57.09 56.74 57.02 43,421 -0.51(-0.89%)
Feb 23, 2023 57.59 57.72 57.19 57.53 67,548 -0.09(-0.15%)
Feb 22, 2023 57.83 58.00 57.52 57.62 47,204 +0.01(+0.02%)
Feb 21, 2023 57.53 57.85 57.46 57.61 99,969 -0.24(-0.42%)
Feb 17, 2023 57.13 57.85 57.13 57.85 72,264 +0.63(+1.11%)
Feb 16, 2023 57.06 57.48 56.99 57.21 33,310 -0.48(-0.83%)
Feb 15, 2023 57.38 57.69 57.25 57.69 59,987 +0.09(+0.15%)
Feb 14, 2023 57.82 58.04 57.42 57.61 49,427 -0.26(-0.45%)
Feb 13, 2023 57.36 57.95 57.36 57.87 128,424 +0.72(+1.26%)
Feb 10, 2023 56.77 57.16 56.70 57.15 65,327 +0.37(+0.64%)
Feb 09, 2023 57.27 57.41 56.74 56.78 68,463 -0.22(-0.39%)
Feb 08, 2023 57.12 57.13 56.91 57.00 199,118 -0.33(-0.57%)
Feb 07, 2023 57.08 57.38 56.77 57.33 74,951 -0.19(-0.33%)
Feb 06, 2023 57.36 57.58 57.30 57.52 69,100 -0.10(-0.17%)
Feb 03, 2023 57.78 57.90 57.06 57.62 462,685 -0.26(-0.45%)
Feb 02, 2023 58.18 58.18 57.68 57.88 138,312 -0.55(-0.94%)
Feb 01, 2023 57.98 58.67 57.69 58.42 156,998 +0.27(+0.46%)
Jan 31, 2023 57.67 58.18 57.54 58.16 238,057 +0.77(+1.34%)
Jan 30, 2023 57.31 57.74 57.31 57.39 416,189 +0.10(+0.17%)
Jan 27, 2023 57.36 57.58 57.08 57.29 181,589 -0.33(-0.57%)
Jan 26, 2023 57.77 57.80 57.36 57.62 45,962 -0.35(-0.60%)
Jan 25, 2023 57.54 58.01 57.43 57.96 77,918 +0.17(+0.30%)
Jan 24, 2023 57.50 58.36 56.48 57.79 170,388 +0.07(+0.12%)
Jan 23, 2023 57.60 58.00 57.50 57.72 315,435 +0.11(+0.18%)
Jan 20, 2023 57.31 57.68 57.01 57.62 123,070 +0.32(+0.55%)
Jan 19, 2023 57.39 57.62 57.25 57.30 98,513 -0.18(-0.32%)
Jan 18, 2023 58.87 58.87 57.45 57.48 132,669 -1.23(-2.09%)
Jan 17, 2023 58.67 59.08 58.66 58.71 137,554 +0.18(+0.31%)
Jan 13, 2023 58.02 58.55 58.02 58.53 126,527 +0.29(+0.50%)
Jan 12, 2023 58.42 58.42 58.10 58.24 33,600 -0.03(-0.05%)
Jan 11, 2023 58.45 58.49 57.93 58.27 80,586 +0.16(+0.28%)
Jan 10, 2023 58.18 58.18 57.93 58.11 49,989 -0.09(-0.15%)
Jan 09, 2023 58.59 58.85 58.13 58.19 87,432 -0.23(-0.39%)
Jan 06, 2023 57.48 58.57 57.44 58.42 125,026 +1.30(+2.27%)
Jan 05, 2023 57.39 57.43 57.01 57.13 45,705 -0.48(-0.83%)
Jan 04, 2023 57.66 57.89 57.35 57.61 286,370 +0.38(+0.67%)
Jan 03, 2023 57.41 57.42 56.78 57.22 123,998 -0.09(-0.15%)
Dec 30, 2022 57.45 57.48 56.98 57.31 63,252 -0.37(-0.65%)
Dec 29, 2022 57.57 57.81 57.44 57.69 66,789 +0.46(+0.81%)
Dec 28, 2022 57.93 58.17 57.22 57.22 71,765 -0.67(-1.16%)
Dec 27, 2022 57.68 57.97 57.64 57.90 95,312 +0.15(+0.27%)
Dec 23, 2022 57.38 57.74 57.25 57.74 63,185 +0.33(+0.57%)
Dec 22, 2022 57.44 57.54 56.97 57.42 109,010 -0.24(-0.42%)
Dec 21, 2022 57.36 57.84 57.35 57.66 114,633 +0.48(+0.84%)
Dec 20, 2022 57.12 57.32 56.94 57.18 115,365 -0.01(-0.02%)
Dec 19, 2022 57.22 57.53 56.87 57.19 128,648 +0.10(+0.17%)
Dec 16, 2022 56.95 57.19 56.75 57.09 93,407 -0.32(-0.55%)
Dec 15, 2022 57.93 57.93 57.05 57.41 185,156 -1.16(-1.99%)
Dec 14, 2022 58.58 58.92 58.11 58.57 461,305 +0.12(+0.21%)
Dec 13, 2022 59.18 59.18 58.25 58.44 232,772 +0.16(+0.28%)
Dec 12, 2022 58.07 58.36 57.93 58.28 142,055 +0.25(+0.43%)
Dec 09, 2022 58.26 58.43 58.03 58.03 171,896 -0.28(-0.47%)
Dec 08, 2022 58.05 58.38 57.96 58.31 94,698 +0.21(+0.36%)
Dec 07, 2022 58.03 58.62 57.92 58.10 90,669 +0.09(+0.15%)
Dec 06, 2022 58.34 58.44 57.79 58.02 94,384 -0.24(-0.41%)
Dec 05, 2022 58.56 58.60 58.19 58.25 106,448 -0.88(-1.48%)
Dec 02, 2022 58.44 59.22 58.44 59.13 142,006 +0.27(+0.45%)
Dec 01, 2022 58.87 59.01 58.62 58.86 183,872 +0.31(+0.54%)
Nov 30, 2022 57.77 58.58 57.34 58.55 33,885 +1.06(+1.84%)
Nov 29, 2022 57.58 57.75 57.36 57.49 44,368 -0.28(-0.48%)
Nov 28, 2022 57.87 58.22 57.73 57.77 84,534 -0.17(-0.30%)
Nov 25, 2022 57.88 58.03 57.83 57.94 30,869 +0.01(+0.02%)
Nov 23, 2022 57.60 57.99 57.60 57.93 124,220 +0.42(+0.73%)
Nov 22, 2022 57.25 57.56 57.23 57.51 112,711 +0.52(+0.92%)
Nov 21, 2022 56.53 57.10 56.53 56.99 4,289,625 +0.40(+0.71%)
Nov 18, 2022 56.57 56.66 56.36 56.59 38,066 +0.36(+0.64%)
Nov 17, 2022 55.63 56.28 55.63 56.23 79,600 +0.13(+0.24%)
Nov 16, 2022 55.90 56.33 55.89 56.09 394,876 +0.32(+0.58%)
Nov 15, 2022 56.17 56.23 55.44 55.77 123,817 +0.22(+0.39%)
Nov 14, 2022 55.82 56.19 55.54 55.55 124,917 -0.29(-0.51%)
Nov 11, 2022 55.67 55.87 55.09 55.84 781,682 +0.18(+0.32%)
Nov 10, 2022 55.48 55.66 54.95 55.66 60,355 +1.56(+2.89%)
Nov 09, 2022 54.44 54.73 54.03 54.09 110,045 -0.48(-0.87%)
Nov 08, 2022 54.44 54.89 54.22 54.57 50,005 +0.29(+0.53%)
Nov 07, 2022 54.10 54.43 54.03 54.29 83,691 +0.33(+0.62%)
Nov 04, 2022 53.70 54.19 53.40 53.95 65,798 +1.10(+2.08%)
Nov 03, 2022 52.66 53.04 52.55 52.85 44,577 -0.34(-0.64%)
Nov 02, 2022 53.97 53.07 53.19 49,915 -0.88(-1.62%)
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.