Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Staples Ishares ETF (NY: KXI )

60.78 -0.25 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 61.39 61.39 60.60 60.78 77,116 -0.25(-0.41%)
Jun 11, 2024 60.97 61.03 60.62 61.03 25,681 -0.18(-0.30%)
Jun 10, 2024 61.30 61.30 60.89 61.21 29,449 -0.26(-0.42%)
Jun 07, 2024 61.72 61.92 61.47 61.47 39,158 -0.52(-0.85%)
Jun 06, 2024 61.74 62.07 61.65 61.99 19,382 +0.32(+0.51%)
Jun 05, 2024 61.82 61.93 61.40 61.68 73,534 -0.11(-0.18%)
Jun 04, 2024 61.25 61.90 61.25 61.78 92,469 +0.52(+0.86%)
Jun 03, 2024 61.18 61.43 60.92 61.26 31,086 +0.06(+0.10%)
May 31, 2024 60.41 61.22 60.41 61.20 27,015 +0.82(+1.36%)
May 30, 2024 60.21 60.49 60.21 60.38 38,692 +0.47(+0.79%)
May 29, 2024 60.24 60.24 59.90 59.90 35,826 -0.60(-1.00%)
May 28, 2024 60.95 61.05 60.39 60.51 57,160 -0.57(-0.94%)
May 24, 2024 61.04 61.24 61.01 61.08 44,468 +0.24(+0.39%)
May 23, 2024 61.48 61.48 60.80 60.84 18,098 -0.68(-1.11%)
May 22, 2024 61.54 61.68 61.32 61.53 41,872 -0.35(-0.56%)
May 21, 2024 61.73 61.93 61.65 61.87 39,092 +0.26(+0.42%)
May 20, 2024 62.03 62.03 61.60 61.62 44,399 -0.41(-0.65%)
May 17, 2024 62.09 62.13 61.94 62.02 19,759 -0.20(-0.32%)
May 16, 2024 61.87 62.28 61.86 62.22 42,955 +0.60(+0.98%)
May 15, 2024 61.43 61.66 61.38 61.62 38,163 +0.21(+0.34%)
May 14, 2024 61.43 61.43 61.10 61.41 21,787 +0.10(+0.16%)
May 13, 2024 61.55 61.69 61.28 61.31 40,906 -0.15(-0.24%)
May 10, 2024 61.19 61.47 61.13 61.46 56,410 +0.27(+0.44%)
May 09, 2024 60.68 61.19 60.68 61.19 17,264 +0.65(+1.08%)
May 08, 2024 60.65 60.74 60.50 60.54 41,975 -0.04(-0.07%)
May 07, 2024 60.20 60.58 60.20 60.58 48,529 +0.62(+1.04%)
May 06, 2024 60.16 60.16 59.76 59.95 20,965 +0.00(+0.00%)
May 03, 2024 59.99 60.13 59.71 59.95 49,346 +0.24(+0.40%)
May 02, 2024 59.44 59.88 59.25 59.72 118,725 +0.45(+0.75%)
May 01, 2024 59.42 59.71 58.97 59.27 37,022 -0.16(-0.27%)
Apr 30, 2024 59.77 59.77 59.43 59.43 39,118 -0.27(-0.45%)
Apr 29, 2024 59.71 59.74 59.50 59.70 17,163 +0.14(+0.23%)
Apr 26, 2024 59.44 59.83 59.44 59.56 39,571 -0.02(-0.03%)
Apr 25, 2024 59.52 59.76 59.33 59.58 47,251 -0.17(-0.28%)
Apr 24, 2024 59.16 59.75 58.97 59.75 32,758 +0.28(+0.47%)
Apr 23, 2024 59.39 59.55 59.28 59.47 42,213 +0.22(+0.37%)
Apr 22, 2024 58.80 59.43 58.67 59.25 51,918 +0.62(+1.06%)
Apr 19, 2024 58.09 58.63 58.04 58.63 40,657 +0.61(+1.06%)
Apr 18, 2024 57.81 58.04 57.81 58.02 28,734 +0.26(+0.45%)
Apr 17, 2024 57.72 57.85 57.39 57.76 58,856 +0.36(+0.62%)
Apr 16, 2024 57.44 57.54 57.23 57.40 27,381 -0.10(-0.17%)
Apr 15, 2024 58.05 58.08 57.40 57.50 59,966 -0.14(-0.24%)
Apr 12, 2024 58.21 58.21 57.64 57.64 58,942 -0.77(-1.32%)
Apr 11, 2024 58.73 58.73 58.22 58.41 22,959 -0.27(-0.46%)
Apr 10, 2024 58.46 58.68 58.29 58.68 22,665 -0.26(-0.44%)
Apr 09, 2024 58.84 59.02 58.61 58.94 105,335 +0.19(+0.32%)
Apr 08, 2024 58.70 58.82 58.67 58.75 31,569 +0.09(+0.15%)
Apr 05, 2024 58.75 58.85 58.49 58.66 31,535 -0.19(-0.32%)
Apr 04, 2024 59.29 59.30 58.71 58.85 56,418 -0.16(-0.27%)
Apr 03, 2024 59.41 59.41 58.98 59.00 24,660 -0.51(-0.86%)
Apr 02, 2024 59.78 59.86 59.47 59.52 46,097 -0.42(-0.69%)
Apr 01, 2024 60.33 60.34 59.88 59.93 47,563 -0.45(-0.74%)
Mar 28, 2024 60.28 60.46 60.27 60.38 24,196 +0.08(+0.13%)
Mar 27, 2024 59.95 60.30 59.92 60.30 31,711 +0.56(+0.94%)
Mar 26, 2024 59.76 59.90 59.66 59.74 51,688 +0.18(+0.30%)
Mar 25, 2024 59.71 59.82 59.55 59.56 23,358 -0.17(-0.28%)
Mar 22, 2024 60.03 60.03 59.66 59.73 26,901 -0.21(-0.35%)
Mar 21, 2024 59.94 60.14 59.87 59.93 61,707 -0.10(-0.16%)
Mar 20, 2024 59.79 60.07 59.69 60.03 22,664 +0.19(+0.31%)
Mar 19, 2024 59.75 59.90 59.67 59.85 29,913 +0.08(+0.13%)
Mar 18, 2024 59.53 59.96 59.53 59.77 39,279 +0.18(+0.30%)
Mar 15, 2024 59.60 59.79 59.43 59.59 55,098 -0.18(-0.30%)
Mar 14, 2024 60.31 60.31 59.60 59.77 23,477 -0.57(-0.95%)
Mar 13, 2024 60.09 60.44 60.09 60.34 46,300 +0.17(+0.28%)
Mar 12, 2024 59.91 60.25 59.81 60.17 21,768 +0.32(+0.53%)
Mar 11, 2024 59.59 59.88 59.49 59.86 28,001 +0.23(+0.38%)
Mar 08, 2024 59.68 59.75 59.48 59.63 70,455 -0.21(-0.35%)
Mar 07, 2024 59.63 59.91 59.61 59.84 21,424 +0.44(+0.73%)
Mar 06, 2024 59.29 59.53 59.21 59.40 46,340 +0.35(+0.59%)
Mar 05, 2024 59.07 59.30 58.92 59.05 54,284 +0.18(+0.30%)
Mar 04, 2024 58.75 58.94 58.66 58.88 102,850 -0.25(-0.42%)
Mar 01, 2024 59.02 59.14 58.61 59.12 39,481 +0.04(+0.07%)
Feb 29, 2024 59.24 59.38 58.97 59.08 47,329 +0.02(+0.03%)
Feb 28, 2024 59.02 59.16 58.90 59.06 22,837 -0.31(-0.52%)
Feb 27, 2024 59.32 59.43 59.14 59.37 49,369 -0.10(-0.17%)
Feb 26, 2024 59.67 59.67 59.38 59.47 44,406 -0.24(-0.40%)
Feb 23, 2024 59.61 59.95 59.59 59.71 40,721 +0.14(+0.23%)
Feb 22, 2024 59.35 59.66 59.04 59.57 74,694 -0.05(-0.08%)
Feb 21, 2024 59.50 59.62 59.37 59.62 61,495 +0.14(+0.23%)
Feb 20, 2024 59.24 59.77 59.24 59.48 44,546 +0.65(+1.11%)
Feb 16, 2024 58.76 59.02 58.63 58.83 31,055 +0.02(+0.03%)
Feb 15, 2024 58.62 58.89 58.61 58.81 47,124 +0.35(+0.59%)
Feb 14, 2024 58.35 58.46 58.12 58.46 59,576 +0.21(+0.36%)
Feb 13, 2024 58.77 58.79 58.03 58.25 62,915 -0.85(-1.44%)
Feb 12, 2024 58.78 59.20 58.72 59.10 63,274 +0.36(+0.61%)
Feb 09, 2024 58.95 58.95 58.69 58.75 76,378 -0.46(-0.77%)
Feb 08, 2024 59.29 59.55 59.05 59.21 32,465 -0.09(-0.15%)
Feb 07, 2024 59.53 59.64 59.29 59.29 38,835 -0.22(-0.37%)
Feb 06, 2024 59.27 59.61 59.21 59.51 37,347 +0.18(+0.30%)
Feb 05, 2024 59.64 59.66 59.30 59.33 31,773 -0.21(-0.35%)
Feb 02, 2024 59.67 59.77 59.31 59.54 55,090 -0.28(-0.46%)
Feb 01, 2024 58.83 59.88 58.65 59.82 439,130 +1.10(+1.87%)
Jan 31, 2024 59.22 59.42 58.64 58.72 40,130 -0.45(-0.75%)
Jan 30, 2024 58.87 59.21 58.71 59.16 63,063 +0.18(+0.30%)
Jan 29, 2024 58.68 59.00 58.60 58.98 42,757 +0.36(+0.61%)
Jan 26, 2024 58.50 58.71 58.50 58.63 40,423 +0.49(+0.85%)
Jan 25, 2024 57.79 58.13 57.67 58.13 46,940 +0.49(+0.86%)
Jan 24, 2024 58.26 58.26 57.63 57.64 32,718 -0.55(-0.95%)
Jan 23, 2024 57.83 58.28 57.83 58.19 58,342 +0.36(+0.62%)
Jan 22, 2024 57.97 58.05 57.74 57.84 78,970 -0.18(-0.31%)
Jan 19, 2024 58.06 58.16 57.69 58.02 63,129 -0.13(-0.22%)
Jan 18, 2024 58.05 58.16 57.65 58.14 86,825 -0.09(-0.15%)
Jan 17, 2024 58.18 58.32 57.95 58.23 102,736 -0.19(-0.32%)
Jan 16, 2024 58.76 58.76 58.29 58.42 42,714 -0.51(-0.87%)
Jan 12, 2024 58.99 59.18 58.82 58.94 44,704 +0.12(+0.20%)
Jan 11, 2024 58.88 58.88 58.38 58.82 48,887 +0.04(+0.07%)
Jan 10, 2024 58.86 59.01 58.69 58.78 39,125 -0.05(-0.08%)
Jan 09, 2024 58.66 58.83 58.51 58.83 33,071 -0.07(-0.12%)
Jan 08, 2024 58.46 58.95 58.46 58.90 58,894 +0.47(+0.81%)
Jan 05, 2024 58.53 58.71 58.17 58.42 52,407 -0.13(-0.22%)
Jan 04, 2024 58.51 58.85 58.51 58.55 81,197 +0.01(+0.02%)
Jan 03, 2024 58.85 58.92 58.49 58.54 68,882 -0.31(-0.52%)
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.