Global Cons Staples Ishares ETF (NY: KXI )

61.03 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.54 24.70 24.31 24.32 172,411 -0.59(-2.35%)
Oct 28, 2011 24.88 24.91 24.76 24.91 404,970 -0.02(-0.09%)
Oct 27, 2011 24.85 24.99 24.67 24.93 192,220 +0.52(+2.11%)
Oct 26, 2011 24.45 24.45 24.09 24.41 55,582 +0.22(+0.90%)
Oct 25, 2011 24.41 24.41 24.18 24.20 97,006 -0.30(-1.24%)
Oct 24, 2011 24.41 24.57 24.41 24.50 365,171 -0.03(-0.11%)
Oct 21, 2011 24.31 24.53 24.31 24.53 293,852 +0.44(+1.83%)
Oct 20, 2011 24.05 24.18 23.88 24.08 34,886 +0.15(+0.62%)
Oct 19, 2011 24.02 24.17 23.92 23.94 93,893 -0.15(-0.62%)
Oct 18, 2011 23.80 24.26 23.68 24.08 47,332 +0.26(+1.11%)
Oct 17, 2011 23.95 24.03 23.80 23.82 125,666 -0.31(-1.29%)
Oct 14, 2011 24.19 24.19 24.02 24.13 169,740 +0.19(+0.79%)
Oct 13, 2011 23.74 23.94 23.68 23.94 103,830 +0.09(+0.37%)
Oct 12, 2011 23.78 23.97 23.78 23.85 145,872 +0.21(+0.88%)
Oct 11, 2011 23.52 23.68 23.52 23.65 45,626 -0.06(-0.23%)
Oct 10, 2011 23.66 23.77 23.59 23.70 121,227 +0.48(+2.06%)
Oct 07, 2011 23.38 23.47 23.19 23.22 558,968 -0.08(-0.35%)
Oct 06, 2011 23.10 23.31 23.07 23.30 39,513 +0.32(+1.39%)
Oct 05, 2011 22.90 22.99 22.73 22.99 53,269 +0.03(+0.13%)
Oct 04, 2011 22.39 22.96 22.26 22.96 317,833 +0.34(+1.49%)
Oct 03, 2011 22.88 23.07 22.62 22.62 154,593 -0.35(-1.50%)
Sep 30, 2011 23.05 23.27 22.96 22.96 50,639 -0.32(-1.37%)
Sep 29, 2011 23.39 23.52 23.06 23.28 64,257 +0.20(+0.88%)
Sep 28, 2011 23.54 23.56 23.03 23.08 98,219 -0.29(-1.22%)
Sep 27, 2011 23.53 23.67 23.32 23.36 63,616 +0.14(+0.62%)
Sep 26, 2011 22.88 23.23 22.76 23.22 77,892 +0.56(+2.46%)
Sep 23, 2011 22.47 22.74 22.47 22.66 43,604 +0.07(+0.30%)
Sep 22, 2011 22.47 22.61 22.30 22.60 141,142 -0.45(-1.96%)
Sep 21, 2011 23.53 23.53 23.05 23.05 111,538 -0.47(-1.99%)
Sep 20, 2011 23.51 23.71 23.45 23.52 71,957 +0.11(+0.46%)
Sep 19, 2011 23.25 23.49 23.18 23.41 51,730 -0.28(-1.17%)
Sep 16, 2011 23.75 23.82 23.62 23.69 366,554 +0.02(+0.08%)
Sep 15, 2011 23.66 23.69 23.45 23.67 71,453 +0.14(+0.62%)
Sep 14, 2011 23.18 23.60 23.08 23.52 133,488 +0.40(+1.73%)
Sep 13, 2011 23.10 23.17 22.90 23.12 84,859 +0.03(+0.13%)
Sep 12, 2011 22.84 23.09 22.72 23.09 442,182 +0.00(+0.02%)
Sep 09, 2011 23.44 23.44 23.00 23.09 91,128 -0.55(-2.31%)
Sep 08, 2011 23.71 23.87 23.61 23.64 42,896 -0.22(-0.93%)
Sep 07, 2011 23.70 23.86 23.65 23.86 117,972 +0.33(+1.40%)
Sep 06, 2011 23.18 23.53 23.10 23.53 63,279 -0.35(-1.45%)
Sep 02, 2011 23.88 24.02 23.84 23.87 49,199 -0.24(-1.00%)
Sep 01, 2011 24.25 24.39 24.08 24.11 142,554 -0.10(-0.40%)
Aug 31, 2011 24.17 24.32 24.10 24.21 56,665 +0.21(+0.87%)
Aug 30, 2011 23.89 24.11 23.77 24.00 180,879 -0.10(-0.41%)
Aug 29, 2011 23.98 24.10 23.89 24.10 53,266 +0.43(+1.80%)
Aug 26, 2011 23.43 23.79 23.12 23.68 124,828 +0.24(+1.01%)
Aug 25, 2011 23.93 23.93 23.42 23.44 284,680 -0.52(-2.17%)
Aug 24, 2011 23.87 24.03 23.73 23.96 132,412 -0.04(-0.19%)
Aug 23, 2011 23.66 24.00 23.56 24.00 585,901 +0.51(+2.18%)
Aug 22, 2011 23.92 23.92 23.44 23.49 113,142 +0.19(+0.80%)
Aug 19, 2011 23.28 23.75 23.28 23.30 124,216 -0.20(-0.84%)
Aug 18, 2011 23.57 23.71 23.32 23.50 145,969 -0.58(-2.42%)
Aug 17, 2011 24.08 24.25 23.99 24.08 199,759 +0.20(+0.85%)
Aug 16, 2011 23.75 23.99 23.65 23.88 157,604 +0.04(+0.19%)
Aug 15, 2011 23.67 23.85 23.58 23.84 277,665 +0.31(+1.31%)
Aug 12, 2011 23.55 23.65 23.37 23.53 213,690 +0.34(+1.46%)
Aug 11, 2011 22.54 23.47 22.49 23.19 341,203 +0.68(+3.00%)
Aug 10, 2011 23.04 23.14 22.51 22.51 779,990 +1.37(+6.46%)
Aug 09, 2011 23.32 23.42 21.15 21.15 601,878 -1.40(-6.22%)
Aug 08, 2011 23.13 23.36 22.41 22.55 629,374 -1.15(-4.87%)
Aug 05, 2011 23.72 23.79 22.98 23.71 258,305 +0.44(+1.89%)
Aug 04, 2011 23.99 23.99 23.17 23.27 241,951 -0.92(-3.81%)
Aug 03, 2011 24.09 24.21 23.88 24.19 182,122 +0.10(+0.42%)
Aug 02, 2011 24.32 24.34 24.09 24.09 124,949 -0.36(-1.46%)
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.