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 (%)
May 29, 2015	37.29	37.30	37.02	37.12	106,967	-0.30(-0.81%)
May 28, 2015	37.36	37.44	37.25	37.43	27,933	+0.02(+0.05%)
May 27, 2015	37.17	37.47	37.17	37.41	33,501	+0.28(+0.76%)
May 26, 2015	37.49	37.49	37.08	37.12	30,432	-0.49(-1.30%)
May 22, 2015	37.70	37.61	37.61	37.61	57,661	-0.20(-0.52%)
May 21, 2015	37.71	37.85	37.71	37.81	21,510	+0.02(+0.06%)
May 20, 2015	37.70	37.83	37.69	37.79	43,264	+0.03(+0.08%)
May 19, 2015	37.86	37.87	37.72	37.76	25,263	-0.06(-0.16%)
May 18, 2015	37.86	37.96	37.80	37.82	20,813	-0.22(-0.57%)
May 15, 2015	37.90	38.03	37.84	38.03	46,129	+0.16(+0.43%)
May 14, 2015	37.61	37.94	37.61	37.87	35,276	+0.53(+1.41%)
May 13, 2015	37.57	37.62	37.31	37.34	2,015,748	-0.05(-0.13%)
May 12, 2015	37.42	37.47	37.31	37.39	29,648	-0.06(-0.15%)
May 11, 2015	37.51	37.67	37.45	37.45	40,087	-0.22(-0.59%)
May 08, 2015	37.56	37.73	37.56	37.67	31,804	+0.47(+1.27%)
May 07, 2015	37.01	37.21	37.00	37.20	49,819	+0.18(+0.50%)
May 06, 2015	37.25	37.25	36.94	37.02	61,821	+0.02(+0.04%)
May 05, 2015	37.34	37.34	36.93	37.00	101,449	-0.33(-0.89%)
May 04, 2015	37.38	37.45	37.31	37.33	174,883	+0.08(+0.22%)

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.