Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.64 -0.14 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.71	15.81	15.61	15.81	66,329	+0.20(+1.28%)
May 28, 2009	15.57	15.72	15.50	15.61	57,867	+0.05(+0.30%)
May 27, 2009	15.74	15.81	15.52	15.56	75,165	-0.25(-1.58%)
May 26, 2009	15.48	15.86	15.03	15.81	71,960	+0.23(+1.48%)
May 22, 2009	15.60	15.73	15.57	15.58	56,282	+0.06(+0.37%)
May 21, 2009	15.50	15.56	15.43	15.53	56,998	-0.13(-0.80%)
May 20, 2009	15.73	15.82	15.65	15.65	80,748	+0.06(+0.40%)
May 19, 2009	15.56	15.64	15.49	15.59	224,618	+0.10(+0.62%)
May 18, 2009	15.32	15.49	15.27	15.49	126,092	+0.35(+2.34%)
May 15, 2009	15.24	15.31	15.09	15.14	55,114	-0.14(-0.94%)
May 14, 2009	15.28	15.38	15.24	15.28	67,736	+0.11(+0.73%)
May 13, 2009	15.11	15.30	15.11	15.17	211,753	-0.14(-0.94%)
May 12, 2009	15.24	15.41	15.24	15.32	81,905	+0.17(+1.12%)
May 11, 2009	15.04	15.21	15.04	15.15	86,856	-0.07(-0.46%)
May 08, 2009	15.22	15.30	15.13	15.22	62,096	+0.29(+1.93%)
May 07, 2009	15.07	15.13	14.92	14.93	139,943	-0.01(-0.07%)
May 06, 2009	14.93	14.94	14.81	14.94	196,687	+0.25(+1.68%)
May 05, 2009	14.84	14.88	14.69	14.69	148,210	-0.18(-1.23%)
May 04, 2009	14.66	14.89	14.64	14.88	85,951	+0.34(+2.37%)

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.