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 (%)
Nov 30, 2020	52.23	52.32	51.79	52.03	34,631	-0.29(-0.55%)
Nov 27, 2020	52.34	52.37	52.23	52.32	10,690	+0.07(+0.14%)
Nov 25, 2020	52.10	52.38	52.10	52.25	20,609	+0.19(+0.37%)
Nov 24, 2020	51.95	52.10	51.91	52.05	58,389	+0.21(+0.40%)
Nov 23, 2020	52.08	52.10	51.61	51.85	48,484	-0.29(-0.56%)
Nov 20, 2020	52.28	52.34	52.09	52.14	14,217	-0.25(-0.49%)
Nov 19, 2020	52.23	52.41	52.05	52.39	90,585	+0.05(+0.09%)
Nov 18, 2020	52.90	53.07	52.34	52.34	29,580	-0.54(-1.01%)
Nov 17, 2020	52.85	53.06	52.78	52.88	59,102	-0.19(-0.36%)
Nov 16, 2020	53.06	53.08	52.83	53.07	44,319	+0.34(+0.64%)
Nov 13, 2020	52.31	52.81	52.23	52.73	15,319	+0.63(+1.20%)
Nov 12, 2020	52.34	52.41	51.90	52.11	502,761	-0.26(-0.50%)
Nov 11, 2020	52.15	52.51	52.07	52.37	523,823	+0.44(+0.86%)
Nov 10, 2020	51.26	52.10	51.17	51.93	110,078	+0.89(+1.74%)
Nov 09, 2020	52.26	52.40	50.96	51.04	73,765	+0.23(+0.45%)
Nov 06, 2020	50.75	51.07	50.75	50.81	56,538	+0.15(+0.29%)
Nov 05, 2020	50.76	50.95	50.48	50.67	39,750	+0.52(+1.03%)
Nov 04, 2020	50.09	50.69	50.06	50.15	25,867	+0.34(+0.67%)
Nov 03, 2020	49.51	50.16	49.51	49.81	290,903	+0.90(+1.84%)

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.