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 (%)
May 28, 2010 18.66 18.80 18.61 18.66 46,976 -0.07(-0.37%)
May 27, 2010 18.50 18.73 18.43 18.73 77,365 +0.49(+2.68%)
May 26, 2010 18.52 18.54 18.17 18.24 73,320 -0.13(-0.72%)
May 25, 2010 18.21 18.40 18.03 18.37 104,884 -0.08(-0.45%)
May 24, 2010 18.61 18.67 18.45 18.45 100,117 -0.19(-1.04%)
May 21, 2010 18.42 18.66 18.23 18.65 318,197 +0.06(+0.33%)
May 20, 2010 18.63 18.81 18.58 18.58 247,457 -0.54(-2.83%)
May 19, 2010 19.05 19.20 18.96 19.13 114,311 -0.02(-0.13%)
May 18, 2010 19.50 19.54 19.14 19.15 32,317 -0.26(-1.33%)
May 17, 2010 19.32 19.41 19.08 19.41 52,204 +0.10(+0.53%)
May 14, 2010 19.31 19.55 19.15 19.31 70,061 -0.30(-1.53%)
May 13, 2010 19.58 19.72 19.55 19.61 121,387 -0.06(-0.32%)
May 12, 2010 19.71 19.71 19.54 19.67 62,521 +0.20(+1.03%)
May 11, 2010 19.60 19.70 19.45 19.47 398,279 -0.12(-0.62%)
May 10, 2010 19.54 19.59 19.39 19.59 107,737 +0.70(+3.69%)
May 07, 2010 18.62 19.09 18.55 18.89 263,432 -0.49(-2.54%)
May 06, 2010 19.45 19.98 11.46 19.39 283,597 -0.17(-0.88%)
May 05, 2010 19.63 19.65 19.51 19.56 339,046 -0.18(-0.89%)
May 04, 2010 19.89 19.89 19.65 19.74 50,948 -0.34(-1.68%)
May 03, 2010 19.92 20.11 19.88 20.07 268,428 +0.18(+0.90%)
Apr 30, 2010 20.11 20.14 19.89 19.89 53,271 -0.19(-0.94%)
Apr 29, 2010 19.95 20.16 19.95 20.08 76,516 +0.25(+1.28%)
Apr 28, 2010 19.96 19.96 19.71 19.83 89,289 -0.05(-0.26%)
Apr 27, 2010 20.22 20.24 19.81 19.88 137,416 -0.41(-2.02%)
Apr 26, 2010 20.39 20.42 20.29 20.29 194,278 -0.09(-0.42%)
Apr 23, 2010 20.19 20.38 20.19 20.38 50,560 +0.10(+0.49%)
Apr 22, 2010 20.27 20.29 20.15 20.28 73,535 -0.05(-0.25%)
Apr 21, 2010 20.34 20.35 20.25 20.33 92,783 +0.00(+0.01%)
Apr 20, 2010 20.38 20.38 20.27 20.33 22,122 +0.07(+0.32%)
Apr 19, 2010 20.17 20.27 20.11 20.26 32,834 -0.03(-0.17%)
Apr 16, 2010 20.38 20.43 20.16 20.29 85,166 -0.09(-0.44%)
Apr 15, 2010 20.35 20.45 20.31 20.38 98,423 -0.15(-0.74%)
Apr 14, 2010 20.41 20.54 20.41 20.54 78,287 +0.07(+0.35%)
Apr 13, 2010 20.43 20.52 20.38 20.46 48,144 -0.02(-0.10%)
Apr 12, 2010 20.39 20.51 20.39 20.48 38,708 +0.10(+0.51%)
Apr 09, 2010 20.30 20.39 20.28 20.38 104,649 +0.11(+0.53%)
Apr 08, 2010 20.22 20.28 20.08 20.27 94,114 +0.00(+0.02%)
Apr 07, 2010 20.35 20.36 20.23 20.27 82,382 -0.07(-0.32%)
Apr 06, 2010 20.37 20.38 20.26 20.34 91,339 -0.07(-0.36%)
Apr 05, 2010 20.57 20.57 20.40 20.41 44,148 -0.00(-0.02%)
Apr 01, 2010 20.36 20.41 20.41 20.41 202,403 +0.11(+0.57%)
Mar 31, 2010 20.34 20.35 20.22 20.30 97,736 +0.01(+0.05%)
Mar 30, 2010 20.34 20.36 20.27 20.29 34,365 +0.01(+0.06%)
Mar 29, 2010 20.21 20.29 20.17 20.28 38,984 +0.16(+0.79%)
Mar 26, 2010 20.14 20.17 20.05 20.12 50,026 +0.03(+0.15%)
Mar 25, 2010 20.10 20.22 20.07 20.09 67,671 -0.01(-0.07%)
Mar 24, 2010 20.19 20.19 20.06 20.10 112,363 -0.24(-1.18%)
Mar 23, 2010 20.26 20.34 20.19 20.34 45,590 +0.07(+0.37%)
Mar 22, 2010 20.03 20.28 19.87 20.27 54,025 +0.17(+0.82%)
Mar 19, 2010 20.19 20.21 20.07 20.10 45,201 -0.16(-0.78%)
Mar 18, 2010 20.18 20.26 20.18 20.26 90,078 -0.01(-0.07%)
Mar 17, 2010 20.29 20.29 20.17 20.27 377,932 +0.09(+0.46%)
Mar 16, 2010 20.09 20.19 20.05 20.18 58,218 +0.15(+0.74%)
Mar 15, 2010 19.94 20.04 19.94 20.03 213,448 +0.03(+0.16%)
Mar 12, 2010 19.91 20.00 19.91 20.00 472,479 +0.06(+0.29%)
Mar 11, 2010 19.94 19.94 19.83 19.94 58,375 +0.06(+0.29%)
Mar 10, 2010 19.84 19.94 19.84 19.88 74,480 +0.04(+0.19%)
Mar 09, 2010 19.93 19.94 19.84 19.85 276,249 -0.04(-0.23%)
Mar 08, 2010 19.96 20.04 19.88 19.89 70,893 -0.13(-0.67%)
Mar 05, 2010 19.88 20.03 19.81 20.03 95,692 +0.19(+0.94%)
Mar 04, 2010 19.89 19.96 19.80 19.84 64,119 +0.04(+0.21%)
Mar 03, 2010 19.89 19.92 19.74 19.80 231,146 +0.02(+0.12%)
Mar 02, 2010 19.75 19.85 19.74 19.77 162,723 +0.08(+0.42%)
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.