Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2012	27.82	28.12	27.77	28.09	132,084	+0.31(+1.11%)
Dec 28, 2012	27.90	27.93	27.77	27.78	109,352	-0.19(-0.68%)
Dec 27, 2012	28.01	28.07	27.84	27.97	462,088	-0.03(-0.11%)
Dec 26, 2012	28.17	28.18	27.90	28.00	38,956	-0.09(-0.31%)
Dec 24, 2012	28.24	28.24	28.05	28.09	36,059	-0.12(-0.42%)
Dec 21, 2012	28.19	28.27	28.02	28.20	200,688	-0.14(-0.48%)
Dec 20, 2012	28.28	28.43	28.28	28.34	48,517	+0.05(+0.17%)
Dec 19, 2012	28.49	28.49	28.29	28.29	101,239	-0.09(-0.32%)
Dec 18, 2012	28.37	28.48	28.27	28.38	391,154	-0.02(-0.08%)
Dec 17, 2012	28.28	28.41	28.28	28.41	62,828	+0.05(+0.17%)
Dec 14, 2012	28.27	28.44	28.27	28.36	64,975	-0.02(-0.05%)
Dec 13, 2012	28.46	28.47	28.29	28.37	1,346,683	-0.10(-0.36%)
Dec 12, 2012	28.53	28.60	28.40	28.48	45,827	+0.04(+0.13%)
Dec 11, 2012	28.54	28.60	28.41	28.44	251,500	-0.01(-0.04%)
Dec 10, 2012	28.43	28.51	28.41	28.45	35,417	+0.03(+0.11%)
Dec 07, 2012	28.31	28.45	28.31	28.42	58,486	+0.15(+0.52%)
Dec 06, 2012	28.36	28.37	28.27	28.27	331,490	+0.01(+0.03%)
Dec 05, 2012	28.30	28.41	28.18	28.27	38,291	-0.02(-0.07%)

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.