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, 2015 94.21 94.21 93.41 93.52 14,125 -0.64(-0.68%)
Nov 27, 2015 94.33 94.47 94.12 94.16 6,158 -0.01(-0.01%)
Nov 25, 2015 94.02 94.17 94.17 94.17 7,300 +0.28(+0.30%)
Nov 24, 2015 93.31 94.08 93.25 93.89 37,663 +0.12(+0.13%)
Nov 23, 2015 93.64 94.00 93.56 93.77 12,167 +0.33(+0.35%)
Nov 20, 2015 94.21 94.54 93.44 93.44 28,639 -0.57(-0.61%)
Nov 19, 2015 93.87 94.12 93.87 94.01 10,404 +0.57(+0.61%)
Nov 18, 2015 92.60 93.49 92.60 93.44 10,198 +1.01(+1.09%)
Nov 17, 2015 92.71 93.04 92.28 92.43 19,779 -0.09(-0.10%)
Nov 16, 2015 91.11 92.52 91.11 92.52 57,443 +1.45(+1.59%)
Nov 13, 2015 91.39 91.60 90.90 91.07 20,364 -0.86(-0.94%)
Nov 12, 2015 92.58 92.58 91.93 91.93 10,338 -1.13(-1.21%)
Nov 11, 2015 93.02 93.26 92.91 93.06 7,068 +0.73(+0.79%)
Nov 10, 2015 92.12 92.47 91.91 92.33 31,707 -0.19(-0.20%)
Nov 09, 2015 92.51 92.52 91.91 92.52 122,171 -0.59(-0.64%)
Nov 06, 2015 93.64 93.64 92.55 93.11 14,316 -1.01(-1.07%)
Nov 05, 2015 94.11 94.43 93.86 94.12 22,159 -0.08(-0.08%)
Nov 04, 2015 94.63 94.69 93.84 94.20 59,561 -0.13(-0.14%)
Nov 03, 2015 94.19 94.58 93.74 94.33 45,836 -0.33(-0.35%)
Nov 02, 2015 94.42 94.67 94.15 94.66 162,275 +0.48(+0.51%)
Oct 30, 2015 94.68 94.80 94.18 94.18 13,110 -0.90(-0.95%)
Oct 29, 2015 94.85 95.12 94.50 95.08 5,958 +0.16(+0.17%)
Oct 28, 2015 95.33 95.40 94.28 94.92 14,374 -0.19(-0.20%)
Oct 27, 2015 95.00 95.16 94.72 95.11 60,478 -0.22(-0.23%)
Oct 26, 2015 95.46 95.61 95.25 95.33 151,258 -0.25(-0.26%)
Oct 23, 2015 95.91 95.91 95.05 95.58 50,414 +0.18(+0.19%)
Oct 22, 2015 94.39 95.56 94.39 95.40 34,981 +1.59(+1.69%)
Oct 21, 2015 94.10 94.36 93.80 93.81 19,199 -0.14(-0.15%)
Oct 20, 2015 93.91 94.06 93.78 93.95 11,519 -0.15(-0.16%)
Oct 19, 2015 93.81 94.10 93.73 94.10 135,465 +0.23(+0.25%)
Oct 16, 2015 93.38 93.88 93.38 93.87 13,209 +0.34(+0.36%)
Oct 15, 2015 92.97 93.53 92.78 93.53 7,631 +1.40(+1.52%)
Oct 14, 2015 92.78 92.78 92.11 92.13 22,312 -0.41(-0.44%)
Oct 13, 2015 92.81 93.15 92.52 92.54 26,311 -0.37(-0.40%)
Oct 12, 2015 92.92 93.19 92.90 92.91 8,112 +0.12(+0.13%)
Oct 09, 2015 92.66 92.80 92.62 92.79 13,443 +0.28(+0.30%)
Oct 08, 2015 91.56 92.69 91.34 92.51 14,503 +0.91(+0.99%)
Oct 07, 2015 91.60 91.79 91.38 91.60 21,241 +0.21(+0.23%)
Oct 06, 2015 91.46 91.60 91.28 91.39 16,055 -0.24(-0.26%)
Oct 05, 2015 90.93 91.63 90.93 91.63 7,269 +1.41(+1.56%)
Oct 02, 2015 88.42 90.24 88.37 90.22 8,648 +1.56(+1.76%)
Oct 01, 2015 88.94 89.00 88.07 88.66 26,623 -0.20(-0.23%)
Sep 30, 2015 88.88 88.93 88.36 88.86 9,319 +1.25(+1.43%)
Sep 29, 2015 87.54 87.71 87.18 87.61 15,040 +0.03(+0.03%)
Sep 28, 2015 88.17 88.51 87.54 87.58 9,601 -1.13(-1.27%)
Sep 25, 2015 89.02 89.50 88.58 88.71 14,506 +0.70(+0.80%)
Sep 24, 2015 87.24 88.05 87.03 88.01 19,202 +0.33(+0.38%)
Sep 23, 2015 87.98 87.98 87.36 87.68 11,770 -0.06(-0.07%)
Sep 22, 2015 88.10 88.10 87.35 87.74 50,427 -1.43(-1.60%)
Sep 21, 2015 89.26 89.54 88.94 89.17 57,942 +0.39(+0.44%)
Sep 18, 2015 89.24 89.87 88.77 88.78 78,381 -1.23(-1.37%)
Sep 17, 2015 89.93 91.04 89.72 90.01 10,118 +0.06(+0.07%)
Sep 16, 2015 89.23 89.96 89.23 89.95 16,705 +1.79(+2.03%)
Sep 15, 2015 87.38 88.29 87.30 88.16 18,077 +1.08(+1.24%)
Sep 14, 2015 87.36 87.36 86.95 87.08 117,032 -0.44(-0.50%)
Sep 11, 2015 87.00 87.52 86.92 87.52 10,792 +0.19(+0.22%)
Sep 10, 2015 87.01 87.79 86.91 87.33 52,164 +0.12(+0.14%)
Sep 09, 2015 89.11 89.11 87.07 87.21 9,443 -0.89(-1.01%)
Sep 08, 2015 87.65 88.10 87.22 88.10 80,777 +1.59(+1.84%)
Sep 04, 2015 86.71 86.51 86.51 86.51 27,000 -1.55(-1.76%)
Sep 03, 2015 87.96 88.46 87.73 88.06 60,748 +0.67(+0.77%)
Sep 02, 2015 87.07 87.47 86.79 87.39 37,720 +1.18(+1.37%)
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.