Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.54	43.59	43.38	43.46	135,866	-0.01(-0.02%)
Sep 27, 2018	43.51	43.72	43.45	43.47	31,219	-0.08(-0.18%)
Sep 26, 2018	43.55	43.81	43.54	43.54	536,650	+0.07(+0.16%)
Sep 25, 2018	43.71	43.73	43.40	43.47	526,731	-0.02(-0.04%)
Sep 24, 2018	43.98	43.98	43.47	43.49	95,056	-0.61(-1.37%)
Sep 21, 2018	44.09	44.22	43.94	44.10	12,025	-0.03(-0.06%)
Sep 20, 2018	43.84	44.12	43.80	44.12	19,532	+0.49(+1.13%)
Sep 19, 2018	43.61	43.71	43.48	43.63	25,359	-0.14(-0.32%)
Sep 18, 2018	43.88	43.89	43.66	43.77	43,462	-0.04(-0.10%)
Sep 17, 2018	43.73	43.89	43.73	43.81	20,166	+0.11(+0.26%)
Sep 14, 2018	43.75	43.75	43.53	43.70	84,757	-0.05(-0.12%)
Sep 13, 2018	43.79	43.79	43.65	43.75	8,997	-0.04(-0.10%)
Sep 12, 2018	43.39	43.82	43.28	43.79	12,933	+0.52(+1.20%)
Sep 11, 2018	43.29	43.34	43.13	43.28	17,047	-0.21(-0.48%)
Sep 10, 2018	43.42	43.59	43.41	43.48	58,533	+0.30(+0.70%)
Sep 07, 2018	43.13	43.25	43.04	43.18	32,954	-0.15(-0.34%)
Sep 06, 2018	43.17	43.33	43.12	43.33	12,385	+0.01(+0.02%)
Sep 05, 2018	42.96	43.32	42.96	43.32	17,669	+0.13(+0.30%)

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.