Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.78 -0.25 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.57	33.57	33.32	33.34	59,633	-0.04(-0.12%)
Nov 27, 2013	33.31	33.46	33.31	33.38	35,605	+0.02(+0.06%)
Nov 26, 2013	33.24	33.50	33.24	33.36	41,528	-0.11(-0.33%)
Nov 25, 2013	33.59	33.63	33.45	33.47	18,638	-0.07(-0.21%)
Nov 22, 2013	33.48	33.57	33.39	33.54	24,610	+0.07(+0.20%)
Nov 21, 2013	33.37	33.48	33.34	33.47	30,724	+0.05(+0.16%)
Nov 20, 2013	33.69	33.73	33.34	33.42	42,733	-0.18(-0.54%)
Nov 19, 2013	33.56	33.69	33.56	33.60	16,407	-0.06(-0.17%)
Nov 18, 2013	33.70	33.86	33.60	33.66	20,459	+0.02(+0.06%)
Nov 15, 2013	33.56	33.69	33.55	33.64	12,487	+0.08(+0.23%)
Nov 14, 2013	33.24	33.60	33.24	33.56	101,599	+0.32(+0.97%)
Nov 12, 2013	33.19	33.24	33.09	33.24	14,995	+0.02(+0.06%)
Nov 11, 2013	33.33	33.33	33.19	33.22	8,650	+0.03(+0.09%)
Nov 08, 2013	32.97	33.19	32.90	33.19	174,411	+0.08(+0.26%)
Nov 07, 2013	33.41	33.50	33.05	33.11	52,036	-0.41(-1.21%)
Nov 06, 2013	33.27	33.54	33.27	33.51	80,129	+0.26(+0.79%)
Nov 05, 2013	33.12	33.32	33.10	33.25	502,231	-0.07(-0.21%)
Nov 04, 2013	33.39	33.39	33.17	33.32	157,840	+0.09(+0.26%)

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.