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, 2023	61.62	61.97	61.62	61.92	52,560	+0.24(+0.39%)
Apr 27, 2023	61.31	61.83	61.24	61.68	82,319	+0.36(+0.58%)
Apr 26, 2023	61.49	61.72	61.20	61.33	75,665	-0.17(-0.28%)
Apr 25, 2023	61.57	61.96	61.46	61.50	507,645	-0.11(-0.17%)
Apr 24, 2023	61.41	61.65	61.35	61.61	287,053	+0.33(+0.53%)
Apr 21, 2023	61.22	61.46	61.10	61.28	366,194	+0.55(+0.90%)
Apr 20, 2023	60.50	60.95	60.50	60.73	294,703	+0.12(+0.21%)
Apr 19, 2023	60.68	60.80	60.54	60.61	359,713	-0.06(-0.09%)
Apr 18, 2023	60.54	60.71	60.36	60.67	207,026	+0.18(+0.30%)
Apr 17, 2023	60.31	60.51	60.26	60.48	177,531	+0.29(+0.48%)
Apr 14, 2023	60.44	60.62	60.10	60.19	214,600	-0.37(-0.62%)
Apr 13, 2023	60.30	60.62	60.11	60.57	44,849	+0.45(+0.75%)
Apr 12, 2023	60.43	60.59	60.08	60.12	44,077	-0.12(-0.21%)
Apr 11, 2023	60.20	60.39	60.16	60.24	32,292	+0.10(+0.16%)
Apr 10, 2023	59.90	60.15	59.76	60.15	235,315	-0.17(-0.29%)
Apr 06, 2023	60.05	60.43	60.00	60.32	57,751	+0.24(+0.40%)
Apr 05, 2023	59.92	60.26	59.91	60.08	52,948	+0.32(+0.53%)
Apr 04, 2023	59.85	60.11	59.67	59.76	57,245	-0.09(-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.