FinancialContent is the trusted provider of stock market information to the media industry.
Global Cons Staples Ishares ETF (NY: KXI)
52.59 USD  -0.49 (-0.93%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 53.14 53.24 52.98 53.08 446,713 -0.13(-0.24%)
Jun 24, 2019 53.16 53.30 53.15 53.21 31,702 +0.19(+0.36%)
Jun 21, 2019 53.06 53.20 52.98 53.02 28,700 -0.22(-0.41%)
Jun 20, 2019 53.08 53.26 53.01 53.24 26,284 +0.49(+0.93%)
Jun 19, 2019 52.52 52.86 52.41 52.75 64,196 +0.15(+0.29%)
Jun 18, 2019 53.01 53.01 52.57 52.60 55,097 -0.01(-0.02%)
Jun 17, 2019 52.65 52.68 52.49 52.61 34,567 -0.69(-1.29%)
Jun 14, 2019 53.20 53.38 53.20 53.30 47,900 -0.09(-0.17%)
Jun 13, 2019 53.52 53.52 53.26 53.39 66,768 -0.06(-0.11%)
Jun 12, 2019 53.40 53.65 53.37 53.45 100,153 +0.04(+0.07%)
Jun 11, 2019 53.32 53.47 53.27 53.41 143,833 +0.23(+0.43%)
Jun 10, 2019 53.31 53.31 53.10 53.18 23,027 -0.08(-0.15%)
Jun 07, 2019 52.93 53.36 52.93 53.26 73,400 +0.65(+1.24%)
Jun 06, 2019 52.37 52.67 52.37 52.61 55,377 +0.44(+0.84%)
Jun 05, 2019 52.05 52.27 51.98 52.17 100,326 +0.35(+0.68%)
Jun 04, 2019 51.77 51.83 51.61 51.82 52,998 +0.30(+0.58%)
Jun 03, 2019 51.10 51.58 51.04 51.52 321,681 +0.59(+1.16%)
May 31, 2019 51.11 51.11 50.83 50.93 126,200 -0.59(-1.15%)
May 30, 2019 51.41 51.53 51.30 51.52 45,823 +0.15(+0.29%)
May 29, 2019 51.47 51.50 51.12 51.37 180,230 -0.31(-0.60%)
May 28, 2019 52.37 52.51 51.68 51.68 63,081 -0.79(-1.51%)
May 24, 2019 52.56 52.63 52.34 52.47 55,300 +0.03(+0.06%)
May 23, 2019 52.29 52.44 52.22 52.44 15,856 -0.02(-0.04%)
May 22, 2019 52.24 52.55 52.20 52.46 91,762 +0.16(+0.31%)
May 21, 2019 52.56 52.56 52.24 52.30 86,422 -0.06(-0.11%)
May 20, 2019 52.41 52.64 52.34 52.36 49,931 -0.25(-0.48%)
May 17, 2019 52.49 52.76 52.49 52.61 41,800 +0.01(+0.02%)
May 16, 2019 52.39 52.86 52.39 52.60 43,633 +0.25(+0.48%)
May 15, 2019 51.92 52.38 51.92 52.35 19,261 +0.40(+0.77%)
May 14, 2019 51.80 52.19 51.80 51.95 115,374 +0.21(+0.41%)
May 13, 2019 51.71 51.86 51.59 51.74 26,776 -0.52(-1.00%)
May 10, 2019 51.77 52.32 51.51 52.26 49,700 +0.38(+0.73%)
May 09, 2019 51.75 51.93 51.49 51.88 17,003 +0.00(+0.00%)
May 08, 2019 51.82 52.10 51.75 51.88 34,658 +0.01(+0.02%)
May 07, 2019 52.21 52.26 51.72 51.87 104,835 -0.55(-1.05%)
May 06, 2019 51.97 52.46 51.97 52.42 174,639 -0.04(-0.08%)
May 03, 2019 52.30 52.52 52.25 52.46 46,300 +0.29(+0.56%)
May 02, 2019 52.15 52.22 51.95 52.17 100,947 +0.00(+0.00%)
May 01, 2019 52.74 52.80 52.17 52.17 166,404 -0.57(-1.08%)
Apr 30, 2019 52.28 52.80 52.17 52.74 172,954 +0.54(+1.03%)
Apr 29, 2019 52.02 52.21 52.02 52.20 171,254 +0.23(+0.44%)
Apr 26, 2019 51.65 52.04 51.65 51.97 46,100 +0.33(+0.64%)
Apr 25, 2019 51.57 51.68 51.41 51.64 28,972 -0.21(-0.41%)
Apr 24, 2019 51.87 52.01 51.74 51.85 234,894 -0.02(-0.04%)
Apr 23, 2019 51.82 51.97 51.79 51.87 47,413 +0.07(+0.14%)
Apr 22, 2019 51.77 52.02 51.77 51.80 31,363 -0.06(-0.12%)
Apr 18, 2019 51.96 52.00 51.67 51.86 53,200 +0.01(+0.02%)
Apr 17, 2019 51.78 51.85 51.68 51.85 31,880 +0.07(+0.14%)
Apr 16, 2019 51.86 51.86 51.63 51.78 159,364 +0.05(+0.10%)
Apr 15, 2019 51.55 51.81 51.55 51.73 58,797 +0.16(+0.31%)
Apr 12, 2019 51.42 51.57 51.34 51.57 52,700 +0.14(+0.27%)
Apr 11, 2019 51.45 51.62 51.35 51.43 35,501 -0.03(-0.06%)
Apr 10, 2019 51.42 51.62 51.37 51.46 34,207 +0.01(+0.02%)
Apr 09, 2019 51.39 51.45 51.22 51.45 149,184 -0.07(-0.14%)
Apr 08, 2019 51.42 51.54 51.33 51.52 43,270 +0.19(+0.37%)
Apr 05, 2019 51.29 51.40 51.19 51.33 35,200 +0.03(+0.06%)
Apr 04, 2019 51.24 51.36 51.22 51.30 146,982 +0.04(+0.08%)
Apr 03, 2019 51.36 51.42 51.17 51.26 173,910 -0.10(-0.19%)
Apr 02, 2019 51.50 51.53 51.35 51.36 210,705 -0.33(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.