Global Cons Staples Ishares ETF (NY: KXI )

56.94 USD -0.28 (-0.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 63.95 64.25 63.68 64.04 400,600 +0.20(+0.31%)
Nov 29, 2007 66.02 66.02 63.36 63.84 33,775 -0.39(-0.61%)
Nov 28, 2007 63.08 64.31 62.99 64.23 223,700 +1.46(+2.33%)
Nov 27, 2007 62.25 62.91 62.25 62.77 56,100 +0.82(+1.32%)
Nov 26, 2007 62.80 62.99 61.95 61.95 33,100 -0.76(-1.21%)
Nov 23, 2007 63.55 63.55 62.37 62.71 5,250 +0.71(+1.15%)
Nov 21, 2007 62.40 62.40 62.00 62.00 16,200 -0.79(-1.26%)
Nov 20, 2007 62.80 63.05 62.41 62.79 55,700 +0.65(+1.05%)
Nov 19, 2007 63.56 63.56 62.11 62.14 43,050 -0.79(-1.26%)
Nov 16, 2007 63.55 63.55 62.41 62.93 24,450 +1.02(+1.65%)
Nov 15, 2007 62.32 62.59 61.79 61.91 20,400 -0.36(-0.58%)
Nov 14, 2007 62.59 62.82 62.22 62.27 45,100 -0.19(-0.30%)
Nov 13, 2007 60.50 62.46 60.50 62.46 40,518 +1.66(+2.73%)
Nov 12, 2007 61.20 61.44 60.75 60.80 16,800 -0.73(-1.19%)
Nov 09, 2007 61.62 61.77 61.36 61.53 10,500 -0.57(-0.92%)
Nov 08, 2007 61.93 62.24 61.35 62.10 60,400 +0.31(+0.50%)
Nov 07, 2007 62.42 62.83 61.79 61.79 63,800 -0.72(-1.15%)
Nov 06, 2007 62.25 62.51 62.11 62.51 28,000 +0.50(+0.81%)
Nov 05, 2007 61.75 62.22 61.70 62.01 11,800 -0.12(-0.19%)
Nov 02, 2007 62.12 62.22 61.76 62.13 16,000 +0.56(+0.91%)
Nov 01, 2007 62.20 62.26 61.57 61.57 56,700 -1.01(-1.62%)
Oct 31, 2007 62.35 62.66 62.24 62.58 63,400 +0.44(+0.72%)
Oct 30, 2007 61.92 62.33 61.92 62.14 131,400 -0.26(-0.42%)
Oct 29, 2007 62.25 62.41 62.13 62.40 10,300 +0.20(+0.32%)
Oct 26, 2007 61.62 62.22 61.62 62.20 43,400 +0.68(+1.11%)
Oct 25, 2007 61.55 61.62 61.28 61.52 12,700 +0.17(+0.28%)
Oct 24, 2007 61.15 61.60 60.61 61.35 26,400 +0.12(+0.20%)
Oct 23, 2007 61.25 61.25 60.92 61.23 10,900 +0.64(+1.06%)
Oct 22, 2007 60.52 60.83 60.46 60.59 15,600 +0.09(+0.15%)
Oct 19, 2007 61.40 61.40 60.50 60.50 7,900 -1.09(-1.77%)
Oct 18, 2007 61.50 61.62 61.35 61.59 21,100 +0.34(+0.56%)
Oct 17, 2007 61.53 61.53 61.01 61.25 8,900 +0.69(+1.14%)
Oct 16, 2007 60.75 60.79 60.56 60.56 15,100 -0.30(-0.49%)
Oct 15, 2007 61.40 61.40 60.77 60.86 38,700 -0.33(-0.54%)
Oct 12, 2007 60.72 61.20 60.72 61.19 36,300 +0.36(+0.59%)
Oct 11, 2007 61.18 61.29 60.83 60.83 73,500 +0.02(+0.04%)
Oct 10, 2007 60.73 61.08 60.68 60.81 10,300 +0.09(+0.15%)
Oct 09, 2007 60.38 60.72 60.38 60.72 15,100 +0.35(+0.58%)
Oct 08, 2007 60.57 60.57 60.20 60.37 3,500 -0.34(-0.56%)
Oct 05, 2007 60.72 60.75 60.60 60.71 7,100 +0.38(+0.63%)
Oct 04, 2007 60.23 60.47 60.23 60.33 16,400 +0.19(+0.32%)
Oct 03, 2007 60.47 60.47 60.14 60.14 10,900 -0.30(-0.50%)
Oct 02, 2007 60.31 60.51 60.21 60.44 12,100 -0.30(-0.49%)
Oct 01, 2007 60.25 60.94 60.25 60.74 63,000 +0.30(+0.50%)
Sep 28, 2007 60.40 60.47 60.14 60.44 23,200 +0.06(+0.11%)
Sep 27, 2007 60.36 60.41 60.21 60.38 17,400 +0.47(+0.78%)
Sep 26, 2007 59.90 60.01 59.85 59.91 7,645 +0.33(+0.56%)
Sep 25, 2007 59.25 59.72 59.25 59.58 6,900 -0.01(-0.02%)
Sep 24, 2007 59.85 59.85 59.58 59.59 6,400 -0.11(-0.18%)
Sep 21, 2007 59.95 60.00 59.70 59.70 26,200 +0.29(+0.49%)
Sep 20, 2007 59.80 59.80 59.27 59.41 10,900 -0.18(-0.30%)
Sep 19, 2007 59.75 59.75 59.43 59.59 9,700 -0.05(-0.08%)
Sep 18, 2007 58.60 59.64 58.60 59.64 8,000 +1.43(+2.46%)
Sep 17, 2007 58.50 58.50 58.12 58.21 3,300 -0.44(-0.75%)
Sep 14, 2007 58.55 58.76 58.55 58.65 6,900 -0.17(-0.29%)
Sep 13, 2007 58.94 59.00 58.78 58.82 10,600 +0.31(+0.53%)
Sep 12, 2007 58.10 58.63 58.10 58.51 7,600 +0.36(+0.62%)
Sep 11, 2007 57.82 58.28 57.82 58.15 3,600 +0.76(+1.32%)
Sep 10, 2007 57.65 57.71 57.20 57.39 12,700 -0.04(-0.07%)
Sep 07, 2007 57.68 57.69 57.34 57.43 14,000 -0.49(-0.84%)
Sep 06, 2007 57.70 58.10 57.49 57.92 48,800 +0.43(+0.74%)
Sep 05, 2007 57.60 58.00 57.00 57.49 19,300 -0.67(-1.15%)
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.