Indicators

Global Cons Staples Ishares ETF (NY: KXI )

62.69 -0.20 (-0.32%)

Official Closing 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 28, 2017	42.50	42.59	42.46	42.59	13,997	+0.00(+0.01%)
Apr 27, 2017	42.59	42.63	42.52	42.58	23,123	-0.02(-0.04%)
Apr 26, 2017	42.81	42.88	42.60	42.60	43,527	-0.27(-0.63%)
Apr 25, 2017	42.79	42.94	42.79	42.87	47,253	+0.06(+0.15%)
Apr 24, 2017	42.70	42.83	42.66	42.81	25,500	+0.59(+1.40%)
Apr 21, 2017	42.25	42.25	42.15	42.21	9,972	-0.08(-0.18%)
Apr 20, 2017	42.32	42.33	42.23	42.29	59,277	+0.05(+0.13%)
Apr 19, 2017	42.46	42.46	42.19	42.24	28,023	-0.35(-0.81%)
Apr 18, 2017	42.49	42.58	42.43	42.58	21,907	+0.10(+0.24%)
Apr 17, 2017	42.32	42.50	42.29	42.48	16,955	+0.34(+0.81%)
Apr 13, 2017	42.26	42.29	42.14	42.14	49,409	-0.22(-0.53%)
Apr 12, 2017	42.13	42.36	42.13	42.36	44,722	+0.15(+0.36%)
Apr 11, 2017	42.02	42.21	42.02	42.21	34,619	+0.21(+0.51%)
Apr 10, 2017	41.96	42.05	41.92	42.00	26,425	+0.08(+0.20%)
Apr 07, 2017	41.88	42.00	41.88	41.91	14,581	+0.11(+0.27%)
Apr 06, 2017	41.84	41.92	41.79	41.80	37,007	-0.06(-0.15%)
Apr 05, 2017	41.88	42.04	41.80	41.86	17,232	-0.11(-0.26%)
Apr 04, 2017	41.82	41.97	41.75	41.97	11,071	+0.06(+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.