Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 UNCHANGED

Streaming Delayed 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 29, 2022	59.97	59.97	58.82	58.88	145,796	-1.05(-1.75%)
Apr 28, 2022	59.37	60.08	59.08	59.93	50,753	+0.68(+1.14%)
Apr 27, 2022	59.20	59.68	59.00	59.25	48,253	+0.11(+0.19%)
Apr 26, 2022	59.98	60.21	59.03	59.14	60,872	-1.11(-1.85%)
Apr 25, 2022	59.94	60.28	59.31	60.25	23,474	+0.38(+0.63%)
Apr 22, 2022	60.71	60.77	59.84	59.87	77,208	-0.71(-1.17%)
Apr 21, 2022	61.02	61.19	60.55	60.58	35,786	-0.17(-0.28%)
Apr 20, 2022	60.29	60.87	60.29	60.75	52,674	+0.80(+1.34%)
Apr 19, 2022	59.29	60.10	59.29	59.95	44,836	+0.51(+0.86%)
Apr 18, 2022	59.81	59.92	59.26	59.44	35,512	-0.50(-0.83%)
Apr 14, 2022	60.00	60.21	59.90	59.94	35,252	-0.12(-0.20%)
Apr 13, 2022	59.63	60.12	59.38	60.06	28,776	+0.37(+0.62%)
Apr 12, 2022	59.99	60.06	59.60	59.69	58,246	-0.29(-0.49%)
Apr 11, 2022	60.10	60.28	59.93	59.98	48,876	-0.19(-0.31%)
Apr 08, 2022	59.98	60.30	59.86	60.17	53,620	+0.13(+0.22%)
Apr 07, 2022	59.55	60.14	59.51	60.04	26,355	+0.48(+0.81%)
Apr 06, 2022	58.85	59.63	58.72	59.56	32,955	+0.31(+0.52%)
Apr 05, 2022	59.09	59.73	59.06	59.25	63,434	+0.07(+0.11%)
Apr 04, 2022	59.16	59.26	58.75	59.18	127,352	-0.09(-0.16%)

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.