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 (%)
Jul 31, 2017	43.47	43.52	43.37	43.44	8,331	-0.15(-0.34%)
Jul 28, 2017	43.84	43.85	43.15	43.59	203,195	-0.22(-0.51%)
Jul 27, 2017	43.83	43.89	43.68	43.81	30,297	+0.21(+0.48%)
Jul 26, 2017	43.57	43.70	43.49	43.60	11,772	+0.11(+0.25%)
Jul 25, 2017	43.55	43.55	43.47	43.49	19,273	+0.11(+0.26%)
Jul 24, 2017	43.52	43.52	43.38	43.38	10,917	-0.29(-0.65%)
Jul 21, 2017	43.54	43.67	43.53	43.67	22,536	+0.00(+0.01%)
Jul 20, 2017	43.57	43.76	43.56	43.66	18,218	+0.11(+0.26%)
Jul 19, 2017	43.44	43.55	43.41	43.55	10,630	+0.20(+0.46%)
Jul 18, 2017	43.29	43.38	43.27	43.35	50,236	+0.03(+0.07%)
Jul 17, 2017	43.33	43.37	43.25	43.32	101,640	+0.03(+0.06%)
Jul 14, 2017	43.09	43.33	43.09	43.30	44,825	+0.28(+0.66%)
Jul 13, 2017	43.06	43.06	42.95	43.01	39,072	+0.12(+0.28%)
Jul 12, 2017	42.81	42.96	42.73	42.90	33,391	+0.38(+0.88%)
Jul 11, 2017	42.45	42.58	42.35	42.52	67,473	-0.06(-0.14%)
Jul 10, 2017	42.68	42.71	42.58	42.58	35,188	-0.12(-0.29%)
Jul 07, 2017	42.70	42.72	42.61	42.70	8,917	+0.08(+0.19%)
Jul 06, 2017	42.68	42.73	42.62	42.62	48,148	-0.23(-0.54%)
Jul 05, 2017	42.96	42.96	42.77	42.86	80,518	-0.18(-0.42%)

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.