Global Cons Staples Ishares ETF (NY: KXI )

62.71 -0.24 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.29 31.36 31.21 31.21 94,299 -0.11(-0.36%)
Jan 30, 2013 31.35 31.44 31.31 31.32 186,777 -0.04(-0.14%)
Jan 29, 2013 31.19 31.43 31.19 31.37 438,221 +0.20(+0.63%)
Jan 28, 2013 31.13 31.19 31.06 31.17 49,898 -0.02(-0.05%)
Jan 25, 2013 31.05 31.19 31.04 31.19 70,550 +0.26(+0.85%)
Jan 24, 2013 30.81 30.94 30.80 30.92 55,441 +0.04(+0.13%)
Jan 23, 2013 30.84 30.89 30.77 30.88 96,551 +0.12(+0.38%)
Jan 22, 2013 30.71 30.79 30.67 30.77 73,655 -0.01(-0.04%)
Jan 18, 2013 30.68 30.78 30.64 30.78 27,970 +0.00(+0.01%)
Jan 17, 2013 30.71 30.82 30.62 30.77 26,553 +0.23(+0.74%)
Jan 16, 2013 30.42 30.56 30.42 30.55 119,651 +0.05(+0.16%)
Jan 15, 2013 30.35 30.53 30.35 30.50 80,773 +0.11(+0.35%)
Jan 14, 2013 30.32 30.43 30.27 30.39 38,216 +0.02(+0.07%)
Jan 11, 2013 30.35 30.38 30.27 30.37 39,237 +0.07(+0.23%)
Jan 10, 2013 30.14 30.31 30.09 30.31 75,144 +0.29(+0.98%)
Jan 09, 2013 29.99 30.10 29.96 30.01 90,793 -0.03(-0.09%)
Jan 08, 2013 29.98 30.08 29.97 30.04 95,263 -0.06(-0.20%)
Jan 07, 2013 30.11 30.13 30.00 30.10 76,050 -0.12(-0.38%)
Jan 04, 2013 30.01 30.23 30.01 30.21 110,342 +0.16(+0.54%)
Jan 03, 2013 30.17 30.21 30.01 30.05 52,911 -0.27(-0.88%)
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.