Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 -0.18 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.99	14.10	13.89	13.92	132,220	+0.20(+1.46%)
Mar 30, 2009	13.77	13.89	13.35	13.72	226,850	-0.58(-4.08%)
Mar 26, 2009	14.28	14.31	14.14	14.31	249,920	+0.11(+0.78%)
Mar 25, 2009	14.13	14.33	13.99	14.20	115,719	+0.12(+0.85%)
Mar 24, 2009	14.05	14.16	14.02	14.08	95,150	-0.02(-0.17%)
Mar 23, 2009	13.90	14.10	13.86	14.10	122,234	+0.64(+4.79%)
Mar 20, 2009	13.60	13.71	13.46	13.46	78,014	-0.10(-0.71%)
Mar 19, 2009	13.95	13.95	13.53	13.55	91,951	-0.22(-1.60%)
Mar 18, 2009	13.60	13.91	13.46	13.77	100,610	+0.03(+0.24%)
Mar 17, 2009	13.54	13.75	13.51	13.74	68,288	+0.21(+1.57%)
Mar 16, 2009	13.55	13.76	13.49	13.53	207,368	+0.10(+0.75%)
Mar 13, 2009	13.36	13.46	13.30	13.43	0	+0.12(+0.88%)
Mar 12, 2009	13.00	13.36	12.91	13.31	191,900	+0.33(+2.55%)
Mar 11, 2009	13.07	13.09	12.91	12.98	137,372	-0.00(-0.03%)
Mar 10, 2009	12.79	13.01	12.78	12.98	83,010	+0.42(+3.32%)
Mar 09, 2009	12.64	12.77	12.53	12.57	76,821	-0.26(-2.00%)
Mar 06, 2009	12.90	12.95	12.59	12.82	0	+0.09(+0.72%)
Mar 05, 2009	12.98	12.99	12.73	12.73	109,758	-0.34(-2.62%)
Mar 04, 2009	12.97	13.24	12.85	13.07	120,185	+0.09(+0.67%)

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.