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 30, 2012	26.79	26.79	26.68	26.76	107,463	-0.10(-0.38%)
Apr 27, 2012	26.82	26.91	26.80	26.86	31,649	-0.03(-0.11%)
Apr 26, 2012	26.66	26.89	26.66	26.89	27,465	+0.19(+0.70%)
Apr 25, 2012	26.61	26.73	26.56	26.70	75,440	+0.20(+0.76%)
Apr 24, 2012	26.51	26.59	26.44	26.50	83,430	+0.01(+0.04%)
Apr 23, 2012	26.50	26.54	26.38	26.49	113,922	-0.29(-1.09%)
Apr 20, 2012	26.65	26.84	26.62	26.78	40,324	+0.15(+0.58%)
Apr 19, 2012	26.70	26.73	26.51	26.63	89,481	+0.02(+0.08%)
Apr 18, 2012	26.56	26.66	26.56	26.61	14,056	-0.00(-0.01%)
Apr 17, 2012	26.46	26.67	26.46	26.61	53,042	+0.31(+1.17%)
Apr 16, 2012	26.24	26.36	26.14	26.30	38,740	+0.23(+0.86%)
Apr 13, 2012	26.17	26.17	26.04	26.08	82,984	-0.17(-0.66%)
Apr 12, 2012	26.11	26.28	26.11	26.25	58,087	+0.14(+0.53%)
Apr 11, 2012	26.16	26.18	26.02	26.11	80,182	+0.18(+0.71%)
Apr 10, 2012	26.16	26.17	25.91	25.93	54,796	-0.33(-1.27%)
Apr 09, 2012	26.13	26.32	26.13	26.26	62,386	-0.13(-0.48%)
Apr 05, 2012	26.37	26.39	26.26	26.39	63,351	-0.12(-0.45%)
Apr 04, 2012	26.44	26.58	26.43	26.51	773,298	-0.27(-1.01%)
Apr 03, 2012	26.74	26.78	26.64	26.78	1,560,070	-0.04(-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.