Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 19.50 19.53 19.48 19.48 16,464 -0.00(-0.02%)
May 30, 2007 19.29 19.48 19.29 19.48 11,375 +0.13(+0.67%)
May 29, 2007 19.38 19.40 19.35 19.35 11,974 +0.02(+0.09%)
May 25, 2007 19.26 19.34 19.26 19.34 26,642 +0.15(+0.77%)
May 24, 2007 19.33 19.36 19.17 19.19 23,050 -0.12(-0.62%)
May 23, 2007 19.51 19.51 19.31 19.31 26,342 +0.03(+0.17%)
May 22, 2007 19.31 19.32 19.27 19.27 12,572 +0.01(+0.03%)
May 21, 2007 19.33 19.34 19.27 19.27 20,056 -0.14(-0.72%)
May 18, 2007 19.29 19.43 19.29 19.41 15,266 +0.06(+0.31%)
May 17, 2007 19.32 19.35 19.29 19.35 18,859 -0.05(-0.24%)
May 16, 2007 19.29 19.40 19.26 19.40 11,674 +0.14(+0.73%)
May 15, 2007 19.21 19.34 19.21 19.25 8,681 -0.00(-0.02%)
May 14, 2007 19.27 19.30 19.21 19.26 20,355 -0.03(-0.17%)
May 11, 2007 19.19 19.29 19.18 19.29 14,668 +0.15(+0.79%)
May 10, 2007 19.33 19.33 19.14 19.14 9,279 -0.27(-1.38%)
May 09, 2007 19.38 19.43 19.36 19.41 3,891 +0.11(+0.57%)
May 08, 2007 19.41 19.41 19.24 19.30 110,161 -0.15(-0.76%)
May 07, 2007 19.45 19.47 19.43 19.45 2,394 +0.02(+0.09%)
May 04, 2007 19.40 19.43 19.40 19.43 7,483 +0.06(+0.31%)
May 03, 2007 19.38 19.38 19.35 19.37 16,763 +0.03(+0.14%)
May 02, 2007 19.30 19.36 19.30 19.34 18,859 +0.07(+0.38%)
May 01, 2007 19.29 19.29 19.23 19.27 2,394 -0.06(-0.33%)
Apr 30, 2007 19.38 19.44 19.33 19.33 16,165 -0.05(-0.24%)
Apr 27, 2007 19.34 19.38 19.31 19.38 7,184 -0.01(-0.06%)
Apr 26, 2007 19.43 19.43 19.36 19.39 43,705 -0.10(-0.52%)
Apr 25, 2007 19.47 19.50 19.41 19.49 103,875 +0.13(+0.66%)
Apr 24, 2007 19.32 19.39 19.27 19.37 26,342 +0.06(+0.29%)
Apr 23, 2007 19.34 19.38 19.31 19.31 87,111 -0.06(-0.31%)
Apr 20, 2007 19.36 19.37 19.33 19.37 4,789 +0.12(+0.61%)
Apr 19, 2007 19.16 19.26 19.16 19.25 18,859 -0.01(-0.05%)
Apr 18, 2007 19.19 19.30 19.19 19.26 749,877 -0.01(-0.05%)
Apr 17, 2007 19.25 19.28 19.24 19.27 15,266 +0.09(+0.47%)
Apr 16, 2007 19.10 19.18 19.10 19.18 17,661 +0.08(+0.44%)
Apr 13, 2007 19.06 19.10 19.01 19.10 11,076 +0.03(+0.14%)
Apr 12, 2007 18.88 19.07 18.88 19.07 82,920 +0.16(+0.83%)
Apr 11, 2007 19.03 19.03 18.91 18.91 18,559 -0.11(-0.56%)
Apr 10, 2007 19.01 19.02 18.99 19.02 4,490 +0.02(+0.11%)
Apr 09, 2007 18.94 19.01 18.94 19.00 31,431 -0.01(-0.04%)
Apr 05, 2007 18.94 19.04 18.94 19.01 17,362 +0.03(+0.18%)
Apr 04, 2007 18.91 19.02 18.91 18.97 24,846 +0.02(+0.09%)
Apr 03, 2007 18.82 18.98 18.82 18.96 40,412 +0.55(+2.99%)
Apr 02, 2007 18.68 18.68 18.34 18.41 68,252 -0.25(-1.32%)
Mar 30, 2007 18.61 18.68 18.61 18.65 16,763 +0.05(+0.25%)
Mar 29, 2007 18.59 18.61 18.52 18.61 45,202 +0.09(+0.49%)
Mar 28, 2007 18.44 18.56 18.44 18.52 19,757 -0.08(-0.43%)
Mar 27, 2007 18.56 18.60 18.53 18.60 35,323 -0.09(-0.50%)
Mar 26, 2007 18.58 18.72 18.52 18.69 124,530 +0.04(+0.22%)
Mar 23, 2007 18.63 18.65 18.63 18.65 13,171 +0.02(+0.12%)
Mar 22, 2007 18.62 18.66 18.60 18.63 8,381 -0.08(-0.44%)
Mar 21, 2007 18.42 18.71 18.39 18.71 19,457 +0.26(+1.41%)
Mar 20, 2007 18.29 18.45 18.29 18.45 30,234 +0.15(+0.82%)
Mar 19, 2007 18.22 18.31 18.22 18.30 6,885 +0.10(+0.55%)
Mar 16, 2007 18.24 18.24 18.16 18.20 14,668 +0.08(+0.46%)
Mar 15, 2007 17.97 18.12 17.97 18.12 9,579 +0.20(+1.12%)
Mar 14, 2007 17.90 17.94 17.71 17.92 17,063 +0.07(+0.37%)
Mar 13, 2007 18.12 18.09 17.85 17.85 34,724 -0.27(-1.50%)
Mar 12, 2007 18.03 18.12 18.03 18.12 11,076 +0.09(+0.53%)
Mar 09, 2007 17.97 18.06 17.97 18.03 42,508 +0.07(+0.39%)
Mar 08, 2007 17.87 17.97 17.87 17.96 11,375 +0.06(+0.32%)
Mar 07, 2007 17.92 17.98 17.90 17.90 35,024 +0.02(+0.11%)
Mar 06, 2007 17.74 17.88 17.74 17.88 15,865 +0.27(+1.52%)
Mar 05, 2007 17.66 17.77 17.61 17.61 13,770 -0.23(-1.31%)
Mar 02, 2007 17.92 17.96 17.79 17.85 12,872 -0.08(-0.43%)
Mar 01, 2007 17.80 17.95 17.80 17.92 63,163 -0.06(-0.32%)
Feb 28, 2007 17.96 18.08 17.95 17.98 17,661 +0.19(+1.05%)
Feb 27, 2007 18.23 18.23 17.77 17.79 7,783 -0.65(-3.51%)
Feb 26, 2007 18.45 18.46 18.39 18.44 9,279 -0.01(-0.07%)
Feb 23, 2007 18.40 18.46 18.40 18.45 26,642 +0.03(+0.18%)
Feb 22, 2007 18.39 18.42 18.34 18.42 78,130 +0.06(+0.35%)
Feb 21, 2007 18.35 18.36 18.34 18.36 10,177 -0.10(-0.54%)
Feb 20, 2007 18.38 18.46 18.35 18.46 15,566 +0.04(+0.20%)
Feb 16, 2007 18.34 18.42 18.34 18.42 86,812 -0.01(-0.07%)
Feb 15, 2007 18.35 18.43 18.35 18.43 44,603 +0.11(+0.60%)
Feb 14, 2007 18.21 18.34 18.20 18.32 35,622 +0.12(+0.66%)
Feb 13, 2007 18.09 18.20 18.09 18.20 8,681 +0.19(+1.04%)
Feb 12, 2007 18.04 18.05 18.02 18.02 17,063 -0.02(-0.11%)
Feb 09, 2007 18.11 18.16 18.03 18.04 5,987 -0.08(-0.42%)
Feb 08, 2007 18.07 18.12 18.05 18.11 29,935 -0.10(-0.55%)
Feb 07, 2007 18.20 18.24 18.20 18.21 23,349 -0.01(-0.08%)
Feb 06, 2007 18.24 18.25 18.18 18.23 11,674 +0.04(+0.25%)
Feb 05, 2007 18.12 18.20 18.12 18.18 5,388 -0.04(-0.20%)
Feb 02, 2007 18.22 18.23 18.20 18.22 5,388 +0.01(+0.04%)
Feb 01, 2007 18.14 18.21 18.14 18.21 27,540 +0.07(+0.41%)
Jan 31, 2007 17.98 18.16 17.98 18.14 21,254 +0.12(+0.65%)
Jan 30, 2007 17.97 18.02 17.97 18.02 25,145 +0.05(+0.28%)
Jan 29, 2007 17.98 18.03 17.97 17.97 26,642 +0.01(+0.07%)
Jan 26, 2007 17.93 17.96 17.88 17.96 40,113 +0.07(+0.39%)
Jan 25, 2007 17.98 18.01 17.87 17.89 90,404 -0.15(-0.85%)
Jan 24, 2007 17.99 18.37 17.98 18.04 296,059 +0.07(+0.39%)
Jan 23, 2007 17.94 18.02 17.94 17.97 36,820 +0.02(+0.13%)
Jan 22, 2007 17.90 17.96 17.90 17.95 52,985 -0.03(-0.17%)
Jan 19, 2007 17.93 17.98 17.91 17.98 13,770 +0.06(+0.34%)
Jan 18, 2007 17.95 17.97 17.91 17.92 8,381 -0.01(-0.07%)
Jan 17, 2007 17.91 17.99 17.91 17.93 9,878 +0.02(+0.11%)
Jan 16, 2007 17.92 17.95 17.87 17.91 22,152 -0.00(-0.02%)
Jan 12, 2007 17.85 17.94 17.85 17.92 16,763 +0.09(+0.49%)
Jan 11, 2007 17.72 17.86 17.72 17.83 28,438 +0.09(+0.51%)
Jan 10, 2007 17.63 17.75 17.63 17.74 19,158 +0.01(+0.04%)
Jan 09, 2007 17.71 17.74 17.67 17.73 17,961 +0.01(+0.04%)
Jan 08, 2007 17.70 17.72 17.66 17.72 7,483 -0.02(-0.13%)
Jan 05, 2007 17.83 17.83 17.71 17.75 5,687 -0.16(-0.88%)
Jan 04, 2007 17.87 17.91 17.85 17.91 7,483 +0.09(+0.51%)
Jan 03, 2007 17.94 17.95 17.79 17.82 22,152 +0.02(+0.13%)
Dec 29, 2006 17.84 17.84 17.79 17.79 11,974 -0.07(-0.41%)
Dec 28, 2006 17.84 17.87 17.83 17.87 3,891 +0.01(+0.06%)
Dec 27, 2006 17.80 17.86 17.80 17.86 9,878 +0.15(+0.85%)
Dec 26, 2006 17.69 17.70 17.69 17.70 1,197 +0.01(+0.06%)
Dec 22, 2006 17.75 17.75 17.66 17.69 2,394 -0.02(-0.09%)
Dec 21, 2006 17.73 17.77 17.70 17.71 10,776 -0.11(-0.60%)
Dec 20, 2006 17.86 17.86 17.82 17.82 2,095 -0.05(-0.28%)
Dec 19, 2006 17.78 17.88 17.78 17.87 3,592 +0.09(+0.53%)
Dec 18, 2006 17.86 17.86 17.77 17.77 8,980 -0.09(-0.49%)
Dec 15, 2006 17.88 17.91 17.82 17.86 44,902 +0.05(+0.26%)
Dec 14, 2006 17.79 17.82 17.79 17.82 11,375 +0.09(+0.51%)
Dec 13, 2006 17.75 17.75 17.71 17.72 7,184 +0.00(+0.00%)
Dec 12, 2006 17.70 17.74 17.68 17.72 7,184 +0.07(+0.40%)
Dec 11, 2006 17.66 17.66 17.65 17.65 3,292 +0.03(+0.15%)
Dec 08, 2006 17.67 17.71 17.63 17.63 3,292 -0.03(-0.19%)
Dec 07, 2006 17.75 17.75 17.63 17.66 8,681 +0.05(+0.27%)
Dec 06, 2006 17.56 17.61 17.56 17.61 4,190 -0.01(-0.06%)
Dec 05, 2006 17.61 17.65 17.61 17.62 5,388 +0.03(+0.19%)
Dec 04, 2006 17.55 17.59 17.55 17.59 5,388 +0.21(+1.21%)
Dec 01, 2006 17.38 17.43 17.37 17.38 4,190 -0.04(-0.25%)
Nov 30, 2006 17.48 17.49 17.39 17.42 29,635 -0.03(-0.19%)
Nov 29, 2006 17.40 17.46 17.40 17.46 13,171 +0.07(+0.38%)
Nov 28, 2006 17.25 17.39 17.25 17.39 14,668 +0.14(+0.83%)
Nov 27, 2006 17.40 17.40 17.23 17.25 14,368 -0.18(-1.04%)
Nov 24, 2006 17.42 17.46 17.42 17.43 1,496 -0.02(-0.10%)
Nov 22, 2006 17.40 17.44 17.40 17.44 3,592 +0.07(+0.40%)
Nov 21, 2006 17.36 17.38 17.35 17.37 32,030 +0.03(+0.19%)
Nov 20, 2006 17.35 17.39 17.34 17.34 4,789 -0.08(-0.44%)
Nov 17, 2006 17.32 17.42 17.32 17.42 2,993 +0.06(+0.37%)
Nov 16, 2006 17.31 17.39 17.31 17.35 5,687 +0.03(+0.17%)
Nov 15, 2006 17.32 17.35 17.32 17.32 5,687 +0.02(+0.14%)
Nov 14, 2006 17.28 17.33 17.19 17.30 8,681 +0.08(+0.47%)
Nov 13, 2006 17.26 17.27 17.22 17.22 2,993 -0.05(-0.29%)
Nov 10, 2006 17.27 17.27 17.27 17.27 1,796 -0.00(-0.02%)
Nov 09, 2006 17.28 17.29 17.27 17.27 2,993 -0.03(-0.15%)
Nov 08, 2006 17.22 17.33 17.22 17.30 16,763 +0.06(+0.33%)
Nov 07, 2006 17.27 17.32 17.24 17.24 3,592 +0.00(+0.02%)
Nov 06, 2006 17.16 17.25 17.14 17.24 7,483 +0.12(+0.70%)
Nov 03, 2006 17.18 17.18 17.12 17.12 5,987 -0.08(-0.47%)
Nov 02, 2006 17.20 17.20 17.18 17.20 20,655 +0.07(+0.39%)
Nov 01, 2006 17.23 17.23 17.13 17.13 1,197 -0.04(-0.21%)
Oct 31, 2006 17.15 17.23 17.15 17.17 9,579 -0.01(-0.04%)
Oct 30, 2006 17.17 17.21 17.17 17.18 4,789 -0.08(-0.48%)
Oct 27, 2006 17.25 17.27 17.24 17.26 7,184 -0.07(-0.39%)
Oct 26, 2006 17.24 17.33 17.24 17.33 5,687 +0.11(+0.62%)
Oct 25, 2006 17.11 17.22 17.11 17.22 14,069 +0.13(+0.76%)
Oct 24, 2006 17.07 17.09 17.01 17.09 6,885 -0.01(-0.08%)
Oct 23, 2006 16.99 17.12 16.99 17.10 8,681 +0.07(+0.43%)
Oct 20, 2006 16.96 17.03 16.96 17.03 8,980 +0.06(+0.35%)
Oct 19, 2006 16.92 16.98 16.92 16.97 10,776 +0.02(+0.14%)
Oct 18, 2006 16.94 16.96 16.91 16.95 11,674 +0.06(+0.38%)
Oct 17, 2006 16.88 16.89 16.84 16.88 6,286 -0.04(-0.22%)
Oct 16, 2006 16.90 16.92 16.86 16.92 14,069 +0.06(+0.34%)
Oct 13, 2006 16.95 16.95 16.82 16.86 22,750 -0.07(-0.41%)
Oct 12, 2006 16.90 16.93 16.88 16.93 9,579 +0.06(+0.38%)
Oct 11, 2006 16.86 16.90 16.85 16.87 5,687 +0.01(+0.06%)
Oct 10, 2006 16.87 16.87 16.80 16.86 11,375 -0.05(-0.32%)
Oct 09, 2006 16.89 16.92 16.89 16.91 11,974 -0.02(-0.10%)
Oct 06, 2006 17.00 17.00 16.92 16.93 7,783 -0.14(-0.84%)
Oct 05, 2006 17.04 17.07 17.04 17.07 34,425 -0.04(-0.23%)
Oct 04, 2006 16.90 17.11 16.90 17.11 14,069 +0.19(+1.11%)
Oct 03, 2006 16.87 16.93 16.85 16.93 41,011 +0.06(+0.36%)
Oct 02, 2006 16.86 16.92 16.85 16.87 2,694 -0.06(-0.38%)
Sep 29, 2006 16.95 16.96 16.91 16.93 111,658 -0.09(-0.55%)
Sep 28, 2006 17.00 17.02 16.96 17.02 4,789 -0.01(-0.06%)
Sep 27, 2006 16.97 17.03 16.97 17.03 17,961 +0.03(+0.16%)
Sep 26, 2006 16.91 17.01 16.91 17.01 11,375 +0.04(+0.22%)
Sep 25, 2006 16.85 16.97 16.84 16.97 54,781 +0.02(+0.14%)
Sep 22, 2006 16.97 16.97 16.94 16.95 6,585 -0.02(-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.