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 29, 2019 54.92 54.99 54.81 54.83 18,400 -0.07(-0.13%)
Nov 27, 2019 54.87 55.00 54.73 54.90 26,900 +0.14(+0.26%)
Nov 26, 2019 54.54 54.78 54.54 54.76 32,280 +0.25(+0.46%)
Nov 25, 2019 54.52 54.61 54.42 54.51 19,088 +0.23(+0.42%)
Nov 22, 2019 54.53 54.63 54.25 54.28 621,200 -0.14(-0.26%)
Nov 21, 2019 54.58 54.58 54.35 54.42 30,839 -0.16(-0.29%)
Nov 20, 2019 54.56 54.69 54.45 54.58 89,619 +0.00(+0.00%)
Nov 19, 2019 54.82 54.92 54.57 54.58 27,640 -0.13(-0.24%)
Nov 18, 2019 54.61 54.92 54.61 54.71 21,339 +0.22(+0.40%)
Nov 15, 2019 54.45 54.55 54.31 54.49 64,500 +0.10(+0.18%)
Nov 14, 2019 54.53 54.58 54.28 54.39 21,918 -0.09(-0.17%)
Nov 13, 2019 54.27 54.53 54.27 54.48 62,348 +0.31(+0.57%)
Nov 12, 2019 54.21 54.22 54.07 54.17 46,183 -0.08(-0.15%)
Nov 11, 2019 54.14 54.26 54.12 54.25 21,284 +0.07(+0.13%)
Nov 08, 2019 54.19 54.31 54.05 54.18 56,200 -0.04(-0.07%)
Nov 07, 2019 54.50 54.50 54.21 54.22 20,545 -0.13(-0.24%)
Nov 06, 2019 54.32 54.49 54.28 54.35 27,550 +0.30(+0.56%)
Nov 05, 2019 54.04 54.19 53.96 54.05 44,720 +0.01(+0.02%)
Nov 04, 2019 54.59 54.59 53.97 54.04 23,080 -0.38(-0.70%)
Nov 01, 2019 54.67 54.70 54.36 54.42 37,900 -0.03(-0.06%)
Oct 31, 2019 54.46 54.66 54.21 54.45 70,262 -0.04(-0.07%)
Oct 30, 2019 54.32 54.62 54.23 54.49 180,813 +0.39(+0.72%)
Oct 29, 2019 53.90 54.24 53.77 54.10 92,554 +0.05(+0.09%)
Oct 28, 2019 54.09 54.19 53.93 54.05 63,226 -0.15(-0.28%)
Oct 25, 2019 54.25 54.30 54.09 54.20 26,800 -0.27(-0.50%)
Oct 24, 2019 54.44 54.53 54.30 54.47 262,772 +0.18(+0.33%)
Oct 23, 2019 54.24 54.36 54.17 54.29 36,246 +0.20(+0.37%)
Oct 22, 2019 54.38 54.39 54.09 54.09 55,570 -0.14(-0.26%)
Oct 21, 2019 54.11 54.27 54.07 54.23 18,733 -0.02(-0.04%)
Oct 18, 2019 54.19 54.31 54.16 54.25 21,000 +0.00(+0.00%)
Oct 17, 2019 54.34 54.42 54.22 54.25 21,851 +0.10(+0.18%)
Oct 16, 2019 54.11 54.22 54.00 54.15 15,493 +0.04(+0.07%)
Oct 15, 2019 54.18 54.18 54.00 54.11 11,574 +0.08(+0.14%)
Oct 14, 2019 54.24 54.35 54.01 54.03 9,596 -0.22(-0.40%)
Oct 11, 2019 54.46 54.56 54.22 54.25 34,700 -0.03(-0.06%)
Oct 10, 2019 54.00 54.37 53.94 54.28 42,338 +0.15(+0.28%)
Oct 09, 2019 54.10 54.28 54.06 54.13 12,583 +0.36(+0.67%)
Oct 08, 2019 54.08 54.21 53.75 53.77 43,806 -0.50(-0.92%)
Oct 07, 2019 54.44 54.58 54.26 54.27 45,818 -0.22(-0.40%)
Oct 04, 2019 53.92 54.50 53.92 54.49 27,400 +0.67(+1.25%)
Oct 03, 2019 53.59 53.95 53.35 53.82 23,285 +0.33(+0.61%)
Oct 02, 2019 54.14 54.14 53.32 53.49 25,798 -0.96(-1.76%)
Oct 01, 2019 54.68 54.76 54.25 54.45 110,606 -0.37(-0.67%)
Sep 30, 2019 54.57 54.92 54.57 54.82 28,665 +0.20(+0.37%)
Sep 27, 2019 54.79 54.79 54.38 54.62 26,000 -0.09(-0.16%)
Sep 26, 2019 54.65 54.81 54.58 54.71 42,497 +0.22(+0.40%)
Sep 25, 2019 54.69 54.69 54.36 54.49 23,337 -0.06(-0.11%)
Sep 24, 2019 54.52 54.82 54.44 54.55 22,763 +0.11(+0.20%)
Sep 23, 2019 54.30 54.50 54.30 54.44 13,404 +0.17(+0.31%)
Sep 20, 2019 54.42 54.51 54.19 54.27 45,400 -0.14(-0.26%)
Sep 19, 2019 54.43 54.50 54.35 54.41 28,991 -0.02(-0.04%)
Sep 18, 2019 54.38 54.49 54.07 54.43 55,260 -0.06(-0.11%)
Sep 17, 2019 54.09 54.50 54.09 54.49 53,615 +0.57(+1.06%)
Sep 16, 2019 54.28 54.28 53.88 53.92 26,023 -0.59(-1.08%)
Sep 13, 2019 54.67 54.77 54.45 54.51 9,500 -0.56(-1.02%)
Sep 12, 2019 54.94 55.15 54.78 55.07 67,248 +0.35(+0.64%)
Sep 11, 2019 54.41 54.72 54.41 54.72 19,229 +0.24(+0.44%)
Sep 10, 2019 54.48 54.53 54.33 54.48 73,276 -0.33(-0.60%)
Sep 09, 2019 55.04 55.05 54.76 54.81 58,859 -0.38(-0.69%)
Sep 06, 2019 54.98 55.25 54.94 55.19 35,400 +0.24(+0.44%)
Sep 05, 2019 55.43 55.43 54.94 54.95 69,842 -0.32(-0.58%)
Sep 04, 2019 54.94 55.29 54.82 55.27 166,312 +0.66(+1.21%)
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.