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, 2018 46.14 46.14 45.71 45.84 302,762 -0.14(-0.30%)
Jan 30, 2018 46.08 46.14 46.08 45.98 24,869 -0.12(-0.27%)
Jan 29, 2018 46.32 46.32 46.08 46.10 56,482 -0.40(-0.86%)
Jan 26, 2018 46.34 46.50 46.24 46.50 131,125 +0.24(+0.52%)
Jan 25, 2018 46.46 46.50 46.11 46.26 220,267 -0.11(-0.23%)
Jan 24, 2018 46.51 46.54 46.26 46.37 45,234 +0.07(+0.15%)
Jan 23, 2018 46.26 46.41 46.12 46.30 27,911 +0.08(+0.17%)
Jan 22, 2018 45.98 46.22 45.98 46.22 32,830 +0.26(+0.56%)
Jan 19, 2018 45.75 45.99 45.70 45.97 36,043 +0.36(+0.79%)
Jan 18, 2018 45.66 45.73 45.57 45.61 36,390 -0.11(-0.23%)
Jan 17, 2018 45.48 45.87 45.48 45.71 36,193 +0.35(+0.78%)
Jan 16, 2018 45.32 45.42 45.24 45.36 71,284 +0.21(+0.46%)
Jan 12, 2018 45.15 45.15 45.15 0 +0.17(+0.38%)
Jan 11, 2018 45.04 45.04 44.94 44.98 20,165 +0.01(+0.02%)
Jan 10, 2018 44.97 69,006 -0.29(-0.65%)
Jan 09, 2018 45.44 45.44 45.26 45.26 199,649 -0.09(-0.21%)
Jan 08, 2018 45.31 45.38 45.27 45.36 22,095 -0.02(-0.04%)
Jan 05, 2018 45.25 45.39 45.13 45.38 18,155 +0.29(+0.64%)
Jan 04, 2018 45.09 45.22 45.09 45.09 8,365 +0.10(+0.22%)
Jan 03, 2018 45.00 45.07 44.97 44.99 37,028 +0.00(+0.01%)
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.