Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

60.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.87 37.87 37.41 37.41 44,077 -0.49(-1.30%)
Nov 29, 2016 37.76 37.90 37.76 37.90 93,814 +0.12(+0.31%)
Nov 28, 2016 37.67 37.83 37.67 37.78 50,483 +0.02(+0.06%)
Nov 25, 2016 37.67 37.80 37.67 37.76 30,009 +0.28(+0.75%)
Nov 23, 2016 37.48 37.48 37.48 0 -0.20(-0.54%)
Nov 22, 2016 37.59 37.72 37.59 37.68 74,747 +0.12(+0.32%)
Nov 21, 2016 37.33 37.56 37.33 37.56 96,274 +0.22(+0.60%)
Nov 18, 2016 37.43 37.45 37.27 37.34 41,576 -0.19(-0.52%)
Nov 17, 2016 37.51 37.61 37.47 37.53 70,313 +0.01(+0.03%)
Nov 16, 2016 37.52 37.66 37.51 37.52 43,532 -0.10(-0.26%)
Nov 15, 2016 37.41 37.66 37.41 37.62 54,932 +0.26(+0.71%)
Nov 14, 2016 37.52 37.52 37.20 37.35 56,194 -0.29(-0.77%)
Nov 11, 2016 37.59 37.74 37.56 37.64 27,346 -0.11(-0.28%)
Nov 10, 2016 38.44 38.44 37.68 37.75 73,718 -1.17(-3.00%)
Nov 09, 2016 38.78 39.07 38.41 38.92 146,144 -0.64(-1.63%)
Nov 08, 2016 39.15 39.64 39.15 39.56 87,047 +0.22(+0.56%)
Nov 07, 2016 39.22 39.36 39.15 39.34 164,588 +0.44(+1.14%)
Nov 04, 2016 39.17 39.17 38.89 38.90 22,589 -0.33(-0.85%)
Nov 03, 2016 39.42 39.45 39.16 39.24 62,969 -0.19(-0.47%)
Nov 02, 2016 39.50 39.63 39.42 39.42 201,077 -0.05(-0.14%)
Nov 01, 2016 39.78 39.78 39.37 39.48 59,255 -0.14(-0.34%)
Oct 31, 2016 39.57 39.67 39.55 39.61 96,918 -0.02(-0.04%)
Oct 28, 2016 39.52 39.69 39.52 39.63 46,718 +0.05(+0.14%)
Oct 27, 2016 39.77 39.77 39.56 39.57 41,714 -0.11(-0.27%)
Oct 26, 2016 39.67 39.76 39.60 39.68 31,891 -0.08(-0.21%)
Oct 25, 2016 39.78 39.85 39.76 39.76 34,804 -0.03(-0.06%)
Oct 24, 2016 39.69 39.85 39.69 39.79 25,730 +0.12(+0.29%)
Oct 21, 2016 39.65 39.71 39.56 39.67 45,959 -0.00(-0.01%)
Oct 20, 2016 39.64 39.78 39.64 39.68 141,436 -0.09(-0.24%)
Oct 19, 2016 39.91 39.91 39.70 39.77 9,934 -0.14(-0.34%)
Oct 18, 2016 39.94 39.97 39.87 39.91 16,326 +0.17(+0.42%)
Oct 17, 2016 39.75 39.76 39.70 39.74 15,427 -0.13(-0.32%)
Oct 14, 2016 39.99 40.09 39.87 39.87 28,591 +0.00(+0.01%)
Oct 13, 2016 39.61 39.94 39.54 39.87 30,341 -0.04(-0.10%)
Oct 12, 2016 39.84 39.95 39.78 39.91 16,922 +0.08(+0.21%)
Oct 11, 2016 40.12 40.12 39.75 39.83 125,374 -0.31(-0.78%)
Oct 10, 2016 40.19 40.26 40.14 40.14 2,936 +0.01(+0.02%)
Oct 07, 2016 40.24 40.24 39.85 40.13 19,735 -0.23(-0.56%)
Oct 06, 2016 40.29 40.42 40.27 40.36 7,651 -0.13(-0.32%)
Oct 05, 2016 40.75 40.75 40.45 40.49 66,575 -0.23(-0.57%)
Oct 04, 2016 40.96 40.98 40.61 40.72 16,495 -0.17(-0.42%)
Oct 03, 2016 40.98 41.03 40.82 40.89 24,004 -0.09(-0.22%)
Sep 30, 2016 40.92 41.11 40.89 40.98 41,731 +0.18(+0.43%)
Sep 29, 2016 41.06 41.06 40.64 40.81 83,584 -0.30(-0.72%)
Sep 28, 2016 41.04 41.13 40.92 41.10 20,898 +0.05(+0.12%)
Sep 27, 2016 40.90 41.09 40.80 41.05 17,673 +0.32(+0.78%)
Sep 26, 2016 40.85 40.85 40.73 40.73 16,428 -0.33(-0.80%)
Sep 23, 2016 41.13 41.14 41.04 41.06 6,752 -0.21(-0.52%)
Sep 22, 2016 41.26 41.39 41.20 41.28 38,184 +0.40(+0.98%)
Sep 21, 2016 40.62 40.93 40.47 40.88 18,628 +0.34(+0.83%)
Sep 20, 2016 40.60 40.66 40.54 40.54 12,207 +0.20(+0.50%)
Sep 19, 2016 40.53 40.57 40.34 40.34 9,546 +0.09(+0.22%)
Sep 16, 2016 40.34 40.37 40.16 40.25 12,946 -0.39(-0.96%)
Sep 15, 2016 40.22 40.66 40.22 40.64 39,577 +0.46(+1.15%)
Sep 14, 2016 40.27 40.39 40.16 40.18 33,033 -0.07(-0.18%)
Sep 13, 2016 40.56 40.61 40.20 40.26 30,849 -0.66(-1.60%)
Sep 12, 2016 40.16 40.91 40.16 40.91 57,006 +0.54(+1.35%)
Sep 09, 2016 41.01 41.01 40.31 40.37 48,184 -0.94(-2.27%)
Sep 08, 2016 41.51 41.58 41.26 41.30 35,526 -0.25(-0.61%)
Sep 07, 2016 41.89 41.89 41.51 41.56 21,586 -0.23(-0.55%)
Sep 06, 2016 41.73 41.84 41.58 41.79 36,023 +0.12(+0.28%)
Sep 02, 2016 41.56 41.67 41.67 41.67 36,345 +0.47(+1.14%)
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.