Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.84 -0.19 (-0.31%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	58.43	58.66	58.43	58.66	49,183	+0.16(+0.27%)
Dec 28, 2023	58.61	58.74	58.41	58.50	51,779	-0.02(-0.03%)
Dec 27, 2023	58.28	58.53	58.23	58.52	82,303	+0.32(+0.54%)
Dec 26, 2023	57.93	58.26	57.89	58.20	62,346	+0.22(+0.38%)
Dec 22, 2023	57.84	58.12	57.77	57.99	87,707	+0.34(+0.58%)
Dec 21, 2023	57.45	57.65	57.21	57.65	54,546	+0.56(+0.99%)
Dec 20, 2023	57.83	57.85	57.05	57.09	96,958	-0.90(-1.56%)
Dec 19, 2023	57.75	58.02	57.75	57.99	74,204	+0.22(+0.39%)
Dec 18, 2023	57.45	57.84	57.42	57.77	56,475	+0.45(+0.78%)
Dec 15, 2023	57.28	57.52	57.19	57.32	91,743	-0.16(-0.29%)
Dec 14, 2023	58.04	58.04	57.43	57.48	198,104	-0.56(-0.97%)
Dec 13, 2023	57.22	58.09	57.00	58.05	56,835	+0.86(+1.51%)
Dec 12, 2023	57.11	57.24	56.88	57.18	54,453	+0.12(+0.20%)
Dec 11, 2023	56.74	57.07	56.74	57.07	89,450	+0.36(+0.63%)
Dec 08, 2023	56.85	56.96	56.59	56.71	47,638	-0.19(-0.34%)
Dec 07, 2023	56.81	57.08	56.67	56.90	139,888	+0.17(+0.31%)
Dec 06, 2023	56.84	56.86	56.64	56.73	60,573	-0.16(-0.27%)
Dec 05, 2023	57.17	57.17	56.83	56.88	48,878	-0.42(-0.73%)
Dec 04, 2023	57.02	57.43	57.02	57.30	48,582	-0.02(-0.03%)

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.