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 28, 2014 92.33 93.22 92.30 92.96 19,298 +0.68(+0.74%)
Nov 26, 2014 91.99 92.28 92.28 92.28 23,000 +0.28(+0.30%)
Nov 25, 2014 91.79 92.08 91.67 92.00 21,994 +0.22(+0.24%)
Nov 24, 2014 92.12 92.27 91.78 91.78 26,526 -0.04(-0.04%)
Nov 21, 2014 92.00 92.28 91.67 91.82 13,864 +0.27(+0.29%)
Nov 20, 2014 91.38 91.70 91.38 91.55 21,940 -0.28(-0.30%)
Nov 19, 2014 91.35 91.86 91.35 91.83 44,404 +0.39(+0.43%)
Nov 18, 2014 91.03 91.56 91.03 91.44 13,903 +0.48(+0.53%)
Nov 17, 2014 90.48 91.01 90.48 90.96 5,487 +0.31(+0.34%)
Nov 14, 2014 90.87 90.92 90.61 90.65 14,875 -0.43(-0.47%)
Nov 13, 2014 90.53 91.59 90.53 91.08 30,469 +0.51(+0.56%)
Nov 12, 2014 90.32 90.77 90.11 90.57 30,035 -0.33(-0.36%)
Nov 11, 2014 90.70 91.00 90.70 90.90 7,454 +0.36(+0.39%)
Nov 10, 2014 90.37 90.68 90.37 90.54 26,358 +0.45(+0.50%)
Nov 07, 2014 89.95 90.16 89.62 90.09 13,803 -0.03(-0.03%)
Nov 06, 2014 90.23 90.38 89.84 90.12 4,397 +0.06(+0.07%)
Nov 05, 2014 90.01 90.30 89.85 90.06 15,647 +0.55(+0.61%)
Nov 04, 2014 89.15 89.64 89.01 89.51 40,476 +0.16(+0.18%)
Nov 03, 2014 89.33 89.40 89.06 89.35 21,562 -0.37(-0.41%)
Oct 31, 2014 89.33 89.72 89.33 89.72 12,916 +0.96(+1.08%)
Oct 30, 2014 88.03 89.06 88.03 88.76 4,913 +0.40(+0.45%)
Oct 29, 2014 88.52 88.83 88.04 88.36 16,011 -0.10(-0.12%)
Oct 28, 2014 88.14 88.46 88.02 88.46 4,682 +0.79(+0.91%)
Oct 27, 2014 87.15 87.33 87.33 87.67 18,495 +0.34(+0.39%)
Oct 24, 2014 87.06 87.50 86.96 87.33 5,595 +0.45(+0.52%)
Oct 23, 2014 87.48 87.48 86.80 86.88 39,439 +0.04(+0.05%)
Oct 22, 2014 86.83 87.40 86.74 86.84 56,370 -0.23(-0.26%)
Oct 21, 2014 86.80 87.16 86.35 87.07 31,086 +0.29(+0.33%)
Oct 20, 2014 85.55 86.78 85.55 86.78 10,765 +0.98(+1.14%)
Oct 17, 2014 85.46 85.82 84.99 85.80 20,062 +1.21(+1.43%)
Oct 16, 2014 83.88 84.86 83.64 84.59 24,944 -0.71(-0.83%)
Oct 15, 2014 85.51 85.53 84.05 85.30 15,857 -0.53(-0.62%)
Oct 14, 2014 86.19 86.42 85.67 85.83 56,684 -0.22(-0.26%)
Oct 13, 2014 86.90 87.11 86.04 86.05 33,224 -0.73(-0.84%)
Oct 10, 2014 86.84 87.49 86.78 86.78 21,099 -0.21(-0.24%)
Oct 09, 2014 88.08 88.31 86.94 86.99 23,188 -1.31(-1.48%)
Oct 08, 2014 86.76 88.32 86.76 88.30 151,571 +1.43(+1.65%)
Oct 07, 2014 87.23 87.43 86.84 86.87 7,329 -0.67(-0.77%)
Oct 06, 2014 87.53 87.54 86.98 87.54 19,018 +0.32(+0.37%)
Oct 03, 2014 86.88 87.30 86.88 87.22 11,127 +0.36(+0.41%)
Oct 02, 2014 86.86 86.98 86.37 86.86 16,066 +0.05(+0.06%)
Oct 01, 2014 87.07 87.25 86.79 86.81 13,536 -0.91(-1.04%)
Sep 30, 2014 87.77 87.94 87.34 87.72 4,722 +0.11(+0.13%)
Sep 29, 2014 87.43 87.61 86.95 87.61 6,655 -0.41(-0.46%)
Sep 26, 2014 87.47 88.12 87.47 88.02 15,939 +0.25(+0.28%)
Sep 25, 2014 88.61 88.61 87.66 87.77 6,429 -1.20(-1.35%)
Sep 24, 2014 88.08 88.97 88.08 88.97 4,155 +0.81(+0.92%)
Sep 23, 2014 88.58 88.58 88.15 88.16 8,374 -0.95(-1.07%)
Sep 22, 2014 89.18 89.26 88.87 89.11 17,128 -0.29(-0.33%)
Sep 19, 2014 89.48 89.57 89.24 89.40 5,931 +0.03(+0.04%)
Sep 18, 2014 89.20 89.42 89.19 89.37 15,563 +0.22(+0.25%)
Sep 17, 2014 89.57 89.57 89.13 89.15 3,607 -0.53(-0.60%)
Sep 16, 2014 89.11 89.90 89.11 89.68 6,371 +0.46(+0.52%)
Sep 15, 2014 88.86 89.25 88.86 89.22 6,466 +0.63(+0.71%)
Sep 12, 2014 89.08 89.08 88.49 88.59 5,778 -0.44(-0.49%)
Sep 11, 2014 89.29 89.29 88.87 89.03 8,855 -0.30(-0.34%)
Sep 10, 2014 89.12 89.44 88.90 89.33 4,741 +0.43(+0.48%)
Sep 09, 2014 89.28 89.28 88.88 88.90 7,615 -0.39(-0.43%)
Sep 08, 2014 89.65 89.65 89.16 89.29 4,122 -0.59(-0.66%)
Sep 05, 2014 89.54 89.99 89.54 89.88 8,747 +0.30(+0.33%)
Sep 04, 2014 89.96 90.02 89.58 89.58 6,357 -0.09(-0.10%)
Sep 03, 2014 89.79 89.91 89.57 89.67 10,358 +0.20(+0.22%)
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.