Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 -0.18 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.07	42.16	42.03	42.16	14,139	+0.00(+0.01%)
Apr 27, 2017	42.17	42.20	42.10	42.15	23,358	-0.02(-0.04%)
Apr 26, 2017	42.37	42.45	42.17	42.17	43,969	-0.27(-0.63%)
Apr 25, 2017	42.36	42.50	42.36	42.44	47,733	+0.06(+0.15%)
Apr 24, 2017	42.27	42.40	42.23	42.37	25,759	+0.58(+1.40%)
Apr 21, 2017	41.82	41.82	41.72	41.79	10,074	-0.08(-0.18%)
Apr 20, 2017	41.89	41.91	41.81	41.87	59,879	+0.05(+0.13%)
Apr 19, 2017	42.04	42.04	41.77	41.81	28,308	-0.34(-0.81%)
Apr 18, 2017	42.07	42.15	42.01	42.15	22,129	+0.10(+0.24%)
Apr 17, 2017	41.89	42.07	41.86	42.05	17,127	+0.34(+0.81%)
Apr 13, 2017	41.84	41.86	41.72	41.72	49,910	-0.22(-0.53%)
Apr 12, 2017	41.70	41.94	41.70	41.94	45,176	+0.15(+0.36%)
Apr 11, 2017	41.59	41.79	41.59	41.79	34,970	+0.21(+0.51%)
Apr 10, 2017	41.54	41.63	41.49	41.57	26,693	+0.08(+0.20%)
Apr 07, 2017	41.46	41.58	41.46	41.49	14,729	+0.11(+0.27%)
Apr 06, 2017	41.42	41.50	41.37	41.38	37,383	-0.06(-0.15%)
Apr 05, 2017	41.46	41.61	41.38	41.44	17,407	-0.11(-0.26%)
Apr 04, 2017	41.40	41.55	41.33	41.55	11,183	+0.06(+0.14%)

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.