Indicators

Global Cons Staples Ishares ETF (NY: KXI )

62.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	24.55	24.64	24.46	24.61	75,661	+0.14(+0.58%)
Apr 28, 2011	24.31	24.53	24.26	24.46	39,587	-0.05(-0.19%)
Apr 27, 2011	24.32	24.51	24.19	24.51	107,405	+0.27(+1.11%)
Apr 26, 2011	24.13	24.26	24.02	24.24	199,964	+0.25(+1.04%)
Apr 25, 2011	24.03	24.07	23.98	23.99	92,241	-0.01(-0.03%)
Apr 21, 2011	24.15	24.15	24.00	24.00	154,165	-0.00(-0.01%)
Apr 20, 2011	24.00	24.04	23.95	24.00	62,897	+0.30(+1.28%)
Apr 19, 2011	23.64	23.73	23.62	23.70	57,072	+0.10(+0.43%)
Apr 18, 2011	23.61	23.62	23.40	23.60	108,006	-0.26(-1.11%)
Apr 15, 2011	23.68	23.88	23.63	23.86	74,665	+0.16(+0.67%)
Apr 14, 2011	23.42	23.73	23.42	23.70	180,013	+0.25(+1.05%)
Apr 13, 2011	23.56	23.57	23.44	23.46	56,860	+0.08(+0.34%)
Apr 12, 2011	23.30	23.45	23.30	23.38	86,916	-0.00(-0.02%)
Apr 11, 2011	23.37	23.50	23.37	23.38	41,468	+0.11(+0.45%)
Apr 08, 2011	23.31	23.37	23.23	23.27	36,675	+0.00(+0.02%)
Apr 07, 2011	23.31	23.31	23.17	23.27	83,242	-0.01(-0.03%)
Apr 06, 2011	23.31	23.35	23.23	23.28	99,255	+0.05(+0.23%)
Apr 05, 2011	23.12	23.26	23.12	23.22	261,463	+0.11(+0.49%)
Apr 04, 2011	23.09	23.17	23.09	23.11	89,131	-0.04(-0.19%)

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.