Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.84 37.84 37.38 37.38 44,104 -0.49(-1.30%)
Nov 29, 2016 37.74 37.88 37.74 37.88 93,872 +0.12(+0.31%)
Nov 28, 2016 37.65 37.81 37.65 37.76 50,514 +0.02(+0.06%)
Nov 25, 2016 37.65 37.77 37.65 37.74 30,027 +0.28(+0.75%)
Nov 23, 2016 37.45 37.45 37.45 0 -0.20(-0.54%)
Nov 22, 2016 37.57 37.70 37.57 37.66 74,793 +0.12(+0.32%)
Nov 21, 2016 37.31 37.54 37.31 37.54 96,333 +0.22(+0.60%)
Nov 18, 2016 37.41 37.43 37.24 37.31 41,602 -0.19(-0.52%)
Nov 17, 2016 37.48 37.59 37.45 37.51 70,356 +0.01(+0.03%)
Nov 16, 2016 37.50 37.64 37.48 37.50 43,558 -0.10(-0.26%)
Nov 15, 2016 37.38 37.64 37.38 37.60 54,966 +0.26(+0.71%)
Nov 14, 2016 37.50 37.50 37.18 37.33 56,229 -0.29(-0.77%)
Nov 11, 2016 37.57 37.71 37.54 37.62 27,363 -0.11(-0.28%)
Nov 10, 2016 38.42 38.42 37.66 37.73 73,763 -1.17(-3.00%)
Nov 09, 2016 38.76 39.05 38.39 38.89 146,234 -0.64(-1.63%)
Nov 08, 2016 39.13 39.61 39.13 39.54 87,100 +0.22(+0.56%)
Nov 07, 2016 39.20 39.34 39.12 39.32 164,689 +0.44(+1.14%)
Nov 04, 2016 39.15 39.15 38.87 38.88 22,603 -0.33(-0.85%)
Nov 03, 2016 39.40 39.43 39.14 39.21 63,008 -0.19(-0.47%)
Nov 02, 2016 39.48 39.60 39.40 39.40 201,200 -0.05(-0.14%)
Nov 01, 2016 39.76 39.76 39.35 39.45 59,291 -0.14(-0.34%)
Oct 31, 2016 39.55 39.64 39.53 39.59 96,977 -0.02(-0.04%)
Oct 28, 2016 39.49 39.66 39.49 39.60 46,746 +0.05(+0.14%)
Oct 27, 2016 39.75 39.75 39.53 39.55 41,740 -0.11(-0.27%)
Oct 26, 2016 39.65 39.74 39.58 39.66 31,911 -0.08(-0.21%)
Oct 25, 2016 39.76 39.83 39.74 39.74 34,825 -0.03(-0.06%)
Oct 24, 2016 39.66 39.82 39.66 39.77 25,745 +0.12(+0.29%)
Oct 21, 2016 39.62 39.68 39.54 39.65 45,988 -0.00(-0.01%)
Oct 20, 2016 39.61 39.75 39.61 39.65 141,523 -0.09(-0.24%)
Oct 19, 2016 39.88 39.88 39.67 39.75 9,940 -0.14(-0.34%)
Oct 18, 2016 39.91 39.95 39.84 39.88 16,336 +0.16(+0.42%)
Oct 17, 2016 39.73 39.74 39.67 39.72 15,436 -0.13(-0.32%)
Oct 14, 2016 39.97 40.07 39.85 39.85 28,609 +0.00(+0.01%)
Oct 13, 2016 39.59 39.92 39.51 39.84 30,359 -0.04(-0.10%)
Oct 12, 2016 39.81 39.93 39.75 39.88 16,932 +0.08(+0.21%)
Oct 11, 2016 40.09 40.09 39.73 39.80 125,451 -0.31(-0.78%)
Oct 10, 2016 40.17 40.24 40.12 40.12 2,938 +0.01(+0.02%)
Oct 07, 2016 40.21 40.21 39.83 40.11 19,747 -0.23(-0.56%)
Oct 06, 2016 40.26 40.40 40.25 40.33 7,656 -0.13(-0.32%)
Oct 05, 2016 40.72 40.72 40.43 40.46 66,615 -0.23(-0.57%)
Oct 04, 2016 40.94 40.96 40.59 40.69 16,506 -0.17(-0.42%)
Oct 03, 2016 40.96 41.00 40.80 40.87 24,019 -0.09(-0.22%)
Sep 30, 2016 40.89 41.08 40.87 40.96 41,757 +0.18(+0.43%)
Sep 29, 2016 41.04 41.04 40.61 40.78 83,635 -0.30(-0.72%)
Sep 28, 2016 41.01 41.10 40.90 41.08 20,911 +0.05(+0.12%)
Sep 27, 2016 40.88 41.06 40.78 41.03 17,684 +0.32(+0.78%)
Sep 26, 2016 40.82 40.83 40.71 40.71 16,438 -0.33(-0.80%)
Sep 23, 2016 41.10 41.11 41.01 41.04 6,757 -0.21(-0.52%)
Sep 22, 2016 41.24 41.37 41.18 41.25 38,207 +0.40(+0.98%)
Sep 21, 2016 40.59 40.90 40.45 40.85 18,639 +0.34(+0.83%)
Sep 20, 2016 40.57 40.63 40.52 40.52 12,214 +0.20(+0.50%)
Sep 19, 2016 40.50 40.54 40.31 40.31 9,552 +0.09(+0.22%)
Sep 16, 2016 40.32 40.35 40.14 40.23 12,954 -0.39(-0.96%)
Sep 15, 2016 40.20 40.64 40.20 40.62 39,601 +0.46(+1.15%)
Sep 14, 2016 40.24 40.36 40.13 40.16 33,053 -0.07(-0.18%)
Sep 13, 2016 40.53 40.59 40.18 40.23 30,868 -0.66(-1.60%)
Sep 12, 2016 40.14 40.89 40.14 40.89 57,041 +0.54(+1.35%)
Sep 09, 2016 40.99 40.99 40.29 40.34 48,213 -0.94(-2.27%)
Sep 08, 2016 41.49 41.56 41.24 41.28 35,548 -0.25(-0.61%)
Sep 07, 2016 41.87 41.87 41.49 41.53 21,599 -0.23(-0.55%)
Sep 06, 2016 41.70 41.81 41.55 41.76 36,045 +0.12(+0.28%)
Sep 02, 2016 41.54 41.65 41.65 41.65 36,367 +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.