Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.20	45.20	45.20	0	+0.12(+0.26%)
Dec 28, 2017	45.22	45.22	45.07	45.08	9,572	-0.03(-0.06%)
Dec 27, 2017	45.13	45.15	45.05	45.11	15,622	+0.03(+0.06%)
Dec 26, 2017	44.91	45.10	44.91	45.08	11,534	+0.17(+0.39%)
Dec 22, 2017	44.87	44.96	44.87	44.91	24,444	+0.06(+0.14%)
Dec 21, 2017	44.91	45.03	44.82	44.84	44,782	+0.04(+0.09%)
Dec 20, 2017	45.06	45.06	44.74	44.80	83,372	-0.29(-0.64%)
Dec 19, 2017	45.07	45.21	45.05	45.09	68,139	+0.09(+0.19%)
Dec 18, 2017	45.14	45.27	45.01	45.01	15,642	+0.15(+0.33%)
Dec 15, 2017	44.78	44.94	44.68	44.86	55,904	+0.17(+0.38%)
Dec 14, 2017	44.83	44.83	44.69	44.69	10,772	-0.20(-0.44%)
Dec 13, 2017	44.73	44.96	44.73	44.89	11,133	+0.22(+0.48%)
Dec 12, 2017	44.63	44.78	44.57	44.67	60,963	-0.00(-0.00%)
Dec 11, 2017	44.63	44.69	44.60	44.67	170,779	+0.03(+0.07%)
Dec 08, 2017	44.65	44.65	44.52	44.64	33,512	+0.00(+0.00%)
Dec 07, 2017	44.85	44.87	44.64	44.64	13,993	-0.27(-0.59%)
Dec 06, 2017	44.72	44.95	44.72	44.91	31,543	+0.30(+0.68%)
Dec 05, 2017	44.69	44.69	44.55	44.60	25,711	+0.06(+0.13%)
Dec 04, 2017	44.42	44.42	44.42	44.55	18,313	+0.24(+0.53%)

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.