Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.99 -0.22 (-0.35%)

Streaming Delayed Price Updated: 3:22 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.88	57.11	56.88	56.96	22,089	+0.04(+0.06%)
May 27, 2021	57.21	57.38	56.92	56.92	18,985	-0.32(-0.56%)
May 26, 2021	57.38	57.42	57.23	57.24	24,089	-0.10(-0.18%)
May 25, 2021	57.45	57.45	57.18	57.34	62,846	+0.03(+0.05%)
May 24, 2021	57.14	57.42	57.14	57.32	14,538	+0.23(+0.40%)
May 21, 2021	57.22	57.36	56.98	57.09	28,665	-0.02(-0.03%)
May 20, 2021	56.57	57.21	56.57	57.10	51,538	+0.64(+1.14%)
May 19, 2021	56.46	56.55	56.20	56.46	53,222	-0.19(-0.34%)
May 18, 2021	56.89	57.02	56.65	56.65	90,136	-0.12(-0.21%)
May 17, 2021	56.66	56.92	56.61	56.77	34,109	+0.09(+0.16%)
May 14, 2021	56.54	56.83	56.54	56.68	36,237	+0.40(+0.72%)
May 13, 2021	55.56	56.45	55.54	56.28	22,259	+0.67(+1.21%)
May 12, 2021	56.11	56.18	55.53	55.61	51,156	-0.48(-0.85%)
May 11, 2021	56.31	56.39	55.96	56.08	146,135	-0.52(-0.93%)
May 10, 2021	56.47	56.91	56.47	56.61	29,523	+0.19(+0.34%)
May 07, 2021	56.13	56.46	56.10	56.41	28,036	+0.24(+0.43%)
May 06, 2021	55.63	56.18	55.63	56.18	44,697	+0.74(+1.34%)
May 05, 2021	55.39	55.49	55.27	55.43	11,772	+0.18(+0.33%)
May 04, 2021	55.40	55.45	55.11	55.25	29,959	-0.35(-0.62%)

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.