Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.91 -0.30 (-0.48%)

Streaming Delayed Price Updated: 2:14 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.