Global Cons Staples Ishares ETF (NY: KXI )

57.19 USD -0.47 (-0.82%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 57.68 57.72 57.56 57.66 9,700 +0.08(+0.14%)
Nov 25, 2020 57.42 57.73 57.42 57.58 18,700 +0.21(+0.37%)
Nov 24, 2020 57.26 57.42 57.22 57.37 52,979 +0.23(+0.40%)
Nov 23, 2020 57.40 57.42 56.89 57.14 43,992 -0.32(-0.56%)
Nov 20, 2020 57.62 57.69 57.40 57.46 12,900 -0.28(-0.48%)
Nov 19, 2020 57.56 57.76 57.37 57.74 82,192 +0.05(+0.09%)
Nov 18, 2020 58.30 58.49 57.68 57.69 26,840 -0.59(-1.01%)
Nov 17, 2020 58.25 58.48 58.17 58.28 53,626 -0.21(-0.36%)
Nov 16, 2020 58.48 58.51 58.22 58.49 40,213 +0.37(+0.64%)
Nov 13, 2020 57.65 58.20 57.56 58.12 13,900 +0.69(+1.20%)
Nov 12, 2020 57.68 57.76 57.20 57.43 456,177 -0.29(-0.50%)
Nov 11, 2020 57.48 57.87 57.39 57.72 475,288 +0.49(+0.86%)
Nov 10, 2020 56.49 57.42 56.40 57.23 99,879 +0.98(+1.74%)
Nov 09, 2020 57.60 57.76 56.16 56.25 66,931 +0.25(+0.45%)
Nov 06, 2020 55.93 56.28 55.93 56.00 51,300 +0.16(+0.29%)
Nov 05, 2020 55.94 56.15 55.64 55.84 36,067 +0.57(+1.03%)
Nov 04, 2020 55.20 55.87 55.17 55.27 23,471 +0.37(+0.67%)
Nov 03, 2020 54.57 55.28 54.57 54.90 263,949 +0.99(+1.84%)
Nov 02, 2020 53.83 54.08 53.58 53.91 37,310 +0.76(+1.43%)
Oct 30, 2020 53.22 53.33 52.75 53.15 20,200 -0.45(-0.84%)
Oct 29, 2020 53.43 53.85 53.07 53.60 94,208 +0.10(+0.19%)
Oct 28, 2020 54.17 54.36 53.50 53.50 16,100 -1.68(-3.04%)
Oct 27, 2020 55.29 55.51 55.17 55.18 17,054 -0.23(-0.42%)
Oct 26, 2020 55.57 55.57 55.00 55.41 18,611 -0.58(-1.04%)
Oct 23, 2020 56.04 56.09 55.85 55.99 11,700 +0.18(+0.32%)
Oct 22, 2020 55.87 56.01 55.60 55.81 13,901 -0.04(-0.07%)
Oct 21, 2020 55.87 56.23 55.85 55.85 17,242 -0.14(-0.25%)
Oct 20, 2020 56.43 56.54 55.99 55.99 11,675 +0.09(+0.16%)
Oct 19, 2020 56.56 56.78 55.85 55.90 35,183 -0.64(-1.13%)
Oct 16, 2020 56.54 56.85 56.43 56.54 50,000 +0.21(+0.37%)
Oct 15, 2020 56.05 56.47 56.05 56.33 35,555 -0.37(-0.65%)
Oct 14, 2020 56.98 57.14 56.61 56.70 38,543 -0.33(-0.58%)
Oct 13, 2020 56.94 57.05 56.76 57.03 18,610 -0.07(-0.12%)
Oct 12, 2020 56.74 57.31 56.74 57.10 12,550 +0.48(+0.85%)
Oct 09, 2020 56.38 56.78 56.38 56.62 19,300 +0.49(+0.87%)
Oct 08, 2020 56.00 56.15 55.94 56.13 10,481 +0.25(+0.45%)
Oct 07, 2020 55.72 55.99 55.67 55.88 22,438 +0.48(+0.87%)
Oct 06, 2020 55.98 56.04 55.32 55.40 18,418 -0.54(-0.97%)
Oct 05, 2020 55.69 55.95 55.69 55.94 11,410 +0.47(+0.85%)
Oct 02, 2020 55.18 55.70 55.18 55.47 75,600 -0.16(-0.29%)
Oct 01, 2020 55.59 55.72 55.28 55.63 61,691 +0.23(+0.42%)
Sep 30, 2020 55.17 55.66 55.15 55.40 19,921 +0.25(+0.45%)
Sep 29, 2020 55.29 55.46 54.99 55.15 24,582 -0.20(-0.36%)
Sep 28, 2020 55.15 55.51 55.15 55.35 53,897 +0.64(+1.18%)
Sep 25, 2020 54.30 54.73 54.12 54.71 21,600 +0.25(+0.45%)
Sep 24, 2020 54.29 54.73 53.97 54.46 24,832 +0.17(+0.31%)
Sep 23, 2020 55.16 55.16 54.26 54.29 45,473 -0.62(-1.13%)
Sep 22, 2020 54.68 55.01 54.64 54.91 42,581 +0.36(+0.66%)
Sep 21, 2020 54.54 54.56 54.06 54.55 33,777 -0.68(-1.23%)
Sep 18, 2020 55.64 55.66 54.91 55.23 69,300 -0.50(-0.90%)
Sep 17, 2020 55.62 55.77 55.49 55.73 13,127 -0.14(-0.25%)
Sep 16, 2020 56.28 56.32 55.85 55.87 27,632 -0.18(-0.32%)
Sep 15, 2020 56.25 56.27 56.01 56.05 8,458 +0.10(+0.18%)
Sep 14, 2020 56.02 56.18 55.94 55.95 22,878 +0.16(+0.29%)
Sep 11, 2020 55.72 55.92 55.49 55.79 47,900 +0.43(+0.78%)
Sep 10, 2020 56.18 56.22 55.34 55.36 25,778 -0.72(-1.28%)
Sep 09, 2020 55.62 56.38 55.62 56.08 202,976 +1.15(+2.09%)
Sep 08, 2020 55.54 55.54 54.80 54.93 33,573 -0.91(-1.63%)
Sep 04, 2020 56.12 56.20 55.36 55.84 28,900 -0.19(-0.34%)
Sep 03, 2020 57.07 57.34 55.76 56.03 41,555 -1.03(-1.81%)
Sep 02, 2020 56.38 57.08 56.38 57.06 101,201 +1.02(+1.82%)
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.