Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.03 -0.18 (-0.29%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.55	60.71	60.16	60.32	123,984	-0.42(-0.69%)
Jul 28, 2023	60.60	60.91	60.60	60.73	41,689	+0.53(+0.89%)
Jul 27, 2023	60.81	60.86	60.20	60.20	35,011	-0.38(-0.62%)
Jul 26, 2023	60.18	60.65	60.10	60.58	55,998	+0.22(+0.37%)
Jul 25, 2023	60.33	60.43	60.20	60.36	51,780	+0.09(+0.14%)
Jul 24, 2023	60.10	60.33	60.10	60.27	46,643	-0.05(-0.08%)
Jul 21, 2023	60.26	60.38	60.09	60.32	49,953	+0.30(+0.50%)
Jul 20, 2023	59.77	60.02	59.77	60.02	42,155	+0.05(+0.08%)
Jul 19, 2023	59.67	59.98	59.65	59.97	82,218	+0.46(+0.77%)
Jul 18, 2023	59.45	59.87	59.34	59.51	44,313	-0.07(-0.11%)
Jul 17, 2023	59.45	59.62	59.39	59.58	35,777	-0.16(-0.28%)
Jul 14, 2023	59.61	59.77	59.53	59.74	59,995	+0.05(+0.08%)
Jul 13, 2023	59.58	59.71	59.33	59.70	44,940	+0.53(+0.90%)
Jul 12, 2023	59.11	59.32	59.02	59.16	330,600	+0.41(+0.69%)
Jul 11, 2023	58.70	58.80	58.50	58.76	61,763	+0.16(+0.27%)
Jul 10, 2023	58.61	59.00	58.56	58.60	44,156	+0.02(+0.03%)
Jul 07, 2023	58.83	58.90	58.49	58.58	49,941	-0.34(-0.58%)
Jul 06, 2023	58.87	59.02	58.75	58.92	35,464	-0.44(-0.74%)
Jul 05, 2023	59.41	59.41	59.19	59.36	60,188	-0.31(-0.52%)

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.