Indicators

Global Cons Staples Ishares ETF (NY: KXI )

62.02 +0.16 (+0.25%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.65	18.79	18.60	18.65	47,004	-0.07(-0.37%)
May 27, 2010	18.49	18.72	18.42	18.71	77,413	+0.49(+2.68%)
May 26, 2010	18.51	18.52	18.16	18.23	73,365	-0.13(-0.72%)
May 25, 2010	18.20	18.39	18.02	18.36	104,948	-0.08(-0.45%)
May 24, 2010	18.60	18.66	18.44	18.44	100,178	-0.19(-1.04%)
May 21, 2010	18.40	18.65	18.22	18.63	318,391	+0.06(+0.33%)
May 20, 2010	18.61	18.80	18.57	18.57	247,608	-0.54(-2.83%)
May 19, 2010	19.04	19.19	18.95	19.11	114,381	-0.02(-0.13%)
May 18, 2010	19.49	19.53	19.13	19.14	32,337	-0.26(-1.33%)
May 17, 2010	19.30	19.40	19.07	19.40	52,236	+0.10(+0.52%)
May 14, 2010	19.30	19.53	19.14	19.30	70,104	-0.30(-1.53%)
May 13, 2010	19.57	19.71	19.54	19.59	121,461	-0.06(-0.32%)
May 12, 2010	19.70	19.70	19.53	19.66	62,560	+0.20(+1.03%)
May 11, 2010	19.58	19.69	19.44	19.46	398,523	-0.12(-0.62%)
May 10, 2010	19.53	19.58	19.38	19.58	107,803	+0.70(+3.69%)
May 07, 2010	18.61	19.08	18.54	18.88	263,593	-0.49(-2.54%)
May 06, 2010	19.43	19.97	11.45	19.38	283,770	-0.17(-0.88%)
May 05, 2010	19.62	19.64	19.50	19.55	339,254	-0.18(-0.89%)
May 04, 2010	19.88	19.88	19.63	19.72	50,980	-0.34(-1.68%)

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.