Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.86 +0.83 (+1.36%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.32	21.38	20.89	21.25	117,147	-0.09(-0.44%)
Dec 28, 2007	21.37	21.42	21.28	21.35	83,221	+0.03(+0.16%)
Dec 27, 2007	21.46	21.46	21.30	21.31	91,218	-0.21(-0.99%)
Dec 26, 2007	21.52	21.53	21.42	21.53	55,974	+0.01(+0.03%)
Dec 24, 2007	21.40	21.77	21.40	21.52	103,064	+0.02(+0.09%)
Dec 21, 2007	21.30	21.59	21.30	21.50	85,294	+0.34(+1.60%)
Dec 20, 2007	21.01	21.45	20.96	21.16	119,649	+0.10(+0.46%)
Dec 19, 2007	20.99	21.13	20.93	21.06	114,022	-0.06(-0.27%)
Dec 18, 2007	21.09	21.21	20.92	21.12	94,771	+0.05(+0.22%)
Dec 17, 2007	21.25	21.25	20.99	21.07	123,499	-0.15(-0.68%)
Dec 14, 2007	21.45	21.45	21.19	21.22	76,113	-0.26(-1.21%)
Dec 13, 2007	21.52	21.52	21.34	21.48	77,890	-1.17(-5.17%)
Dec 12, 2007	21.68	22.65	21.47	22.65	82,925	+1.27(+5.92%)
Dec 11, 2007	21.70	22.17	21.34	21.38	151,339	-0.40(-1.83%)
Dec 10, 2007	21.70	21.80	21.68	21.78	72,263	+0.09(+0.44%)
Dec 07, 2007	21.71	21.78	21.65	21.69	139,788	-0.11(-0.51%)
Dec 06, 2007	21.60	24.52	21.27	21.80	115,503	+0.18(+0.83%)
Dec 05, 2007	21.55	21.67	21.53	21.62	95,956	+0.05(+0.22%)
Dec 04, 2007	20.99	21.67	20.99	21.57	230,858	+0.02(+0.09%)

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.