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 36.87 37.22 36.85 37.12 48,331 +0.27(+0.74%)
Nov 26, 2014 36.73 36.85 36.85 36.85 57,603 +0.11(+0.30%)
Nov 25, 2014 36.65 36.77 36.60 36.73 55,083 +0.09(+0.24%)
Nov 24, 2014 36.78 36.84 36.65 36.65 66,434 -0.02(-0.04%)
Nov 21, 2014 36.73 36.85 36.60 36.66 34,722 +0.11(+0.30%)
Nov 20, 2014 36.49 36.61 36.49 36.55 54,948 -0.11(-0.30%)
Nov 19, 2014 36.47 36.68 36.47 36.67 111,209 +0.16(+0.43%)
Nov 18, 2014 36.35 36.56 36.35 36.51 34,820 +0.19(+0.53%)
Nov 17, 2014 36.13 36.34 36.13 36.32 13,742 +0.12(+0.34%)
Nov 14, 2014 36.28 36.30 36.18 36.19 37,254 -0.17(-0.47%)
Nov 13, 2014 36.15 36.57 36.15 36.37 76,309 +0.20(+0.56%)
Nov 12, 2014 36.06 36.24 35.98 36.16 75,222 -0.13(-0.36%)
Nov 11, 2014 36.21 36.33 36.21 36.29 18,668 +0.14(+0.39%)
Nov 10, 2014 36.08 36.21 36.08 36.15 66,013 +0.18(+0.50%)
Nov 07, 2014 35.92 36.00 35.79 35.97 34,569 -0.01(-0.03%)
Nov 06, 2014 36.03 36.09 35.87 35.98 11,012 +0.02(+0.07%)
Nov 05, 2014 35.94 36.06 35.87 35.96 39,187 +0.22(+0.61%)
Nov 04, 2014 35.60 35.79 35.54 35.74 101,372 +0.06(+0.18%)
Nov 03, 2014 35.67 35.70 35.56 35.68 54,001 -0.15(-0.41%)
Oct 31, 2014 35.67 35.82 35.67 35.82 32,348 +0.38(+1.08%)
Oct 30, 2014 35.15 35.56 35.15 35.44 12,304 +0.16(+0.45%)
Oct 29, 2014 35.34 35.47 35.15 35.28 40,099 -0.04(-0.12%)
Oct 28, 2014 35.19 35.32 35.14 35.32 11,726 +0.32(+0.91%)
Oct 27, 2014 34.80 34.87 34.87 35.01 46,320 +0.14(+0.39%)
Oct 24, 2014 34.76 34.94 34.72 34.87 14,012 +0.18(+0.52%)
Oct 23, 2014 34.93 34.93 34.66 34.69 98,774 +0.02(+0.05%)
Oct 22, 2014 34.67 34.90 34.63 34.67 141,178 -0.09(-0.26%)
Oct 21, 2014 34.66 34.80 34.48 34.76 77,854 +0.11(+0.33%)
Oct 20, 2014 34.16 34.65 34.16 34.65 26,960 +0.39(+1.14%)
Oct 17, 2014 34.12 34.27 33.94 34.26 50,245 +0.48(+1.43%)
Oct 16, 2014 33.49 33.88 33.40 33.78 62,472 -0.28(-0.83%)
Oct 15, 2014 34.14 34.15 33.56 34.06 39,713 -0.21(-0.62%)
Oct 14, 2014 34.41 34.51 34.21 34.27 141,964 -0.09(-0.26%)
Oct 13, 2014 34.70 34.78 34.35 34.36 83,209 -0.29(-0.84%)
Oct 10, 2014 34.67 34.93 34.65 34.65 52,842 -0.08(-0.24%)
Oct 09, 2014 35.17 35.26 34.71 34.73 58,074 -0.52(-1.48%)
Oct 08, 2014 34.64 35.26 34.64 35.26 379,609 +0.57(+1.65%)
Oct 07, 2014 34.83 34.91 34.67 34.69 18,355 -0.27(-0.77%)
Oct 06, 2014 34.95 34.95 34.73 34.95 47,630 +0.13(+0.37%)
Oct 03, 2014 34.69 34.86 34.69 34.83 27,867 +0.14(+0.41%)
Oct 02, 2014 34.68 34.73 34.49 34.68 40,237 +0.02(+0.06%)
Oct 01, 2014 34.77 34.84 34.65 34.66 33,900 -0.36(-1.04%)
Sep 30, 2014 35.05 35.11 34.87 35.02 11,826 +0.04(+0.13%)
Sep 29, 2014 34.91 34.98 34.72 34.98 16,667 -0.16(-0.46%)
Sep 26, 2014 34.93 35.19 34.93 35.14 39,919 +0.10(+0.28%)
Sep 25, 2014 35.38 35.38 35.00 35.05 16,101 -0.48(-1.35%)
Sep 24, 2014 35.17 35.52 35.17 35.52 10,406 +0.32(+0.92%)
Sep 23, 2014 35.37 35.37 35.20 35.20 20,972 -0.38(-1.07%)
Sep 22, 2014 35.61 35.64 35.48 35.58 42,897 -0.12(-0.33%)
Sep 19, 2014 35.73 35.76 35.63 35.70 14,854 +0.01(+0.04%)
Sep 18, 2014 35.62 35.70 35.61 35.68 38,977 +0.09(+0.25%)
Sep 17, 2014 35.76 35.76 35.59 35.59 9,033 -0.21(-0.60%)
Sep 16, 2014 35.58 35.90 35.58 35.81 15,956 +0.18(+0.52%)
Sep 15, 2014 35.48 35.64 35.48 35.62 16,194 +0.25(+0.71%)
Sep 12, 2014 35.57 35.57 35.33 35.37 14,470 -0.18(-0.49%)
Sep 11, 2014 35.65 35.65 35.48 35.55 22,177 -0.12(-0.34%)
Sep 10, 2014 35.58 35.71 35.50 35.67 11,873 +0.17(+0.48%)
Sep 09, 2014 35.65 35.65 35.49 35.50 19,071 -0.15(-0.43%)
Sep 08, 2014 35.80 35.80 35.60 35.65 10,323 -0.24(-0.66%)
Sep 05, 2014 35.75 35.93 35.75 35.89 21,906 +0.12(+0.33%)
Sep 04, 2014 35.92 35.94 35.77 35.77 15,921 -0.04(-0.10%)
Sep 03, 2014 35.85 35.90 35.76 35.80 25,941 +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.