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 (%)
Nov 28, 2014 36.84 37.20 36.83 37.09 48,361 +0.27(+0.74%)
Nov 26, 2014 36.71 36.82 36.82 36.82 57,638 +0.11(+0.30%)
Nov 25, 2014 36.63 36.74 36.58 36.71 55,117 +0.09(+0.24%)
Nov 24, 2014 36.76 36.82 36.62 36.62 66,474 -0.02(-0.04%)
Nov 21, 2014 36.71 36.82 36.58 36.64 34,743 +0.11(+0.29%)
Nov 20, 2014 36.46 36.59 36.46 36.53 54,982 -0.11(-0.30%)
Nov 19, 2014 36.45 36.66 36.45 36.64 111,277 +0.16(+0.43%)
Nov 18, 2014 36.32 36.54 36.32 36.49 34,841 +0.19(+0.53%)
Nov 17, 2014 36.10 36.32 36.10 36.30 13,750 +0.12(+0.34%)
Nov 14, 2014 36.26 36.28 36.16 36.17 37,277 -0.17(-0.47%)
Nov 13, 2014 36.12 36.55 36.12 36.34 76,356 +0.20(+0.56%)
Nov 12, 2014 36.04 36.22 35.96 36.14 75,268 -0.13(-0.36%)
Nov 11, 2014 36.19 36.31 36.19 36.27 18,679 +0.14(+0.39%)
Nov 10, 2014 36.06 36.18 36.06 36.13 66,053 +0.18(+0.50%)
Nov 07, 2014 35.89 35.98 35.76 35.95 34,590 -0.01(-0.03%)
Nov 06, 2014 36.01 36.06 35.85 35.96 11,019 +0.02(+0.07%)
Nov 05, 2014 35.92 36.03 35.85 35.94 39,211 +0.22(+0.61%)
Nov 04, 2014 35.57 35.77 35.52 35.72 101,434 +0.06(+0.18%)
Nov 03, 2014 35.65 35.67 35.54 35.65 54,035 -0.15(-0.41%)
Oct 31, 2014 35.65 35.80 35.65 35.80 32,367 +0.38(+1.08%)
Oct 30, 2014 35.13 35.54 35.13 35.42 12,312 +0.16(+0.45%)
Oct 29, 2014 35.32 35.45 35.13 35.26 40,124 -0.04(-0.12%)
Oct 28, 2014 35.17 35.30 35.12 35.30 11,733 +0.32(+0.91%)
Oct 27, 2014 34.78 34.85 34.85 34.98 46,349 +0.14(+0.39%)
Oct 24, 2014 34.74 34.92 34.70 34.85 14,021 +0.18(+0.52%)
Oct 23, 2014 34.91 34.91 34.64 34.67 98,835 +0.02(+0.05%)
Oct 22, 2014 34.65 34.88 34.61 34.65 141,264 -0.09(-0.26%)
Oct 21, 2014 34.64 34.78 34.46 34.74 77,902 +0.11(+0.33%)
Oct 20, 2014 34.14 34.63 34.14 34.63 26,977 +0.39(+1.14%)
Oct 17, 2014 34.10 34.25 33.91 34.24 50,275 +0.48(+1.43%)
Oct 16, 2014 33.47 33.86 33.38 33.75 62,510 -0.28(-0.83%)
Oct 15, 2014 34.12 34.13 33.54 34.04 39,738 -0.21(-0.62%)
Oct 14, 2014 34.39 34.48 34.19 34.25 142,051 -0.09(-0.26%)
Oct 13, 2014 34.68 34.76 34.33 34.34 83,260 -0.29(-0.84%)
Oct 10, 2014 34.65 34.91 34.63 34.63 52,874 -0.08(-0.24%)
Oct 09, 2014 35.15 35.24 34.69 34.71 58,109 -0.52(-1.48%)
Oct 08, 2014 34.62 35.24 34.62 35.23 379,841 +0.57(+1.65%)
Oct 07, 2014 34.81 34.89 34.65 34.66 18,366 -0.27(-0.77%)
Oct 06, 2014 34.93 34.93 34.71 34.93 47,659 +0.13(+0.37%)
Oct 03, 2014 34.67 34.84 34.67 34.80 27,884 +0.14(+0.41%)
Oct 02, 2014 34.66 34.71 34.46 34.66 40,261 +0.02(+0.06%)
Oct 01, 2014 34.74 34.82 34.63 34.64 33,921 -0.36(-1.04%)
Sep 30, 2014 35.02 35.09 34.85 35.00 11,833 +0.04(+0.13%)
Sep 29, 2014 34.89 34.96 34.70 34.96 16,677 -0.16(-0.46%)
Sep 26, 2014 34.90 35.16 34.90 35.12 39,943 +0.10(+0.28%)
Sep 25, 2014 35.36 35.36 34.98 35.02 16,111 -0.48(-1.35%)
Sep 24, 2014 35.15 35.50 35.15 35.50 10,412 +0.32(+0.92%)
Sep 23, 2014 35.35 35.35 35.18 35.18 20,985 -0.38(-1.07%)
Sep 22, 2014 35.59 35.62 35.46 35.56 42,923 -0.12(-0.33%)
Sep 19, 2014 35.71 35.74 35.61 35.68 14,863 +0.01(+0.04%)
Sep 18, 2014 35.59 35.68 35.59 35.66 39,001 +0.09(+0.25%)
Sep 17, 2014 35.74 35.74 35.57 35.57 9,039 -0.21(-0.60%)
Sep 16, 2014 35.56 35.87 35.56 35.79 15,965 +0.18(+0.52%)
Sep 15, 2014 35.46 35.61 35.46 35.60 16,203 +0.25(+0.71%)
Sep 12, 2014 35.55 35.55 35.31 35.35 14,479 -0.18(-0.49%)
Sep 11, 2014 35.63 35.63 35.46 35.53 22,190 -0.12(-0.34%)
Sep 10, 2014 35.56 35.69 35.47 35.65 11,881 +0.17(+0.48%)
Sep 09, 2014 35.63 35.63 35.47 35.47 19,083 -0.15(-0.43%)
Sep 08, 2014 35.77 35.77 35.58 35.63 10,329 -0.24(-0.66%)
Sep 05, 2014 35.73 35.91 35.73 35.87 21,920 +0.12(+0.33%)
Sep 04, 2014 35.90 35.92 35.75 35.75 15,930 -0.04(-0.10%)
Sep 03, 2014 35.83 35.88 35.74 35.78 25,957 +0.08(+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.