Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.94	18.07	17.94	17.97	17,672	+0.19(+1.05%)
Feb 27, 2007	18.21	18.21	17.76	17.78	7,787	-0.65(-3.51%)
Feb 26, 2007	18.44	18.45	18.38	18.43	9,285	-0.01(-0.07%)
Feb 23, 2007	18.39	18.45	18.39	18.44	26,658	+0.03(+0.18%)
Feb 22, 2007	18.38	18.41	18.33	18.41	78,178	+0.06(+0.35%)
Feb 21, 2007	18.34	18.35	18.33	18.35	10,184	-0.10(-0.54%)
Feb 20, 2007	18.37	18.45	18.34	18.45	15,575	+0.04(+0.20%)
Feb 16, 2007	18.33	18.41	18.33	18.41	86,865	-0.01(-0.07%)
Feb 15, 2007	18.34	18.42	18.34	18.42	44,630	+0.11(+0.60%)
Feb 14, 2007	18.20	18.33	18.19	18.31	35,644	+0.12(+0.66%)
Feb 13, 2007	18.08	18.19	18.08	18.19	8,686	+0.19(+1.04%)
Feb 12, 2007	18.03	18.03	18.00	18.00	17,073	-0.02(-0.11%)
Feb 09, 2007	18.09	18.15	18.02	18.02	5,990	-0.08(-0.42%)
Feb 08, 2007	18.06	18.11	18.04	18.10	29,953	-0.10(-0.55%)
Feb 07, 2007	18.19	18.23	18.19	18.20	23,363	-0.01(-0.08%)
Feb 06, 2007	18.22	18.24	18.17	18.22	11,681	+0.04(+0.25%)
Feb 05, 2007	18.11	18.19	18.11	18.17	5,391	-0.04(-0.20%)
Feb 02, 2007	18.21	18.22	18.19	18.21	5,391	+0.01(+0.04%)

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.