Global Cons Staples Ishares ETF (NY: KXI )

65.22 -0.33 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.40 24.51 24.29 24.43 1,050,059 +0.08(+0.31%)
Nov 29, 2007 25.19 25.19 24.17 24.36 88,531 -0.15(-0.61%)
Nov 28, 2007 24.07 24.53 24.03 24.50 586,366 +0.56(+2.33%)
Nov 27, 2007 23.75 24.00 23.75 23.95 147,050 +0.31(+1.32%)
Nov 26, 2007 23.96 24.03 23.63 23.63 86,762 -0.29(-1.21%)
Nov 23, 2007 24.24 24.24 23.80 23.92 13,761 +0.27(+1.15%)
Nov 21, 2007 23.81 23.81 23.65 23.65 42,463 -0.30(-1.26%)
Nov 20, 2007 23.96 24.05 23.81 23.95 146,001 +0.25(+1.05%)
Nov 19, 2007 24.25 24.25 23.70 23.71 112,843 -0.30(-1.26%)
Nov 16, 2007 24.24 24.24 23.81 24.01 64,088 +0.39(+1.65%)
Nov 15, 2007 23.78 23.88 23.57 23.62 53,472 -0.14(-0.58%)
Nov 14, 2007 23.88 23.97 23.74 23.76 118,216 -0.07(-0.30%)
Nov 13, 2007 23.08 23.83 23.08 23.83 106,206 +0.63(+2.73%)
Nov 12, 2007 23.35 23.44 23.18 23.20 44,036 -0.28(-1.19%)
Nov 09, 2007 23.51 23.57 23.41 23.47 27,522 -0.22(-0.92%)
Nov 08, 2007 23.63 23.74 23.41 23.69 158,321 +0.12(+0.50%)
Nov 07, 2007 23.81 23.97 23.57 23.57 167,233 -0.27(-1.15%)
Nov 06, 2007 23.75 23.85 23.70 23.85 73,394 +0.19(+0.81%)
Nov 05, 2007 23.56 23.74 23.54 23.66 30,930 -0.05(-0.19%)
Nov 02, 2007 23.70 23.74 23.56 23.70 41,939 +0.21(+0.91%)
Nov 01, 2007 23.73 23.75 23.49 23.49 148,623 -0.39(-1.62%)
Oct 31, 2007 23.79 23.90 23.74 23.88 166,185 +0.17(+0.72%)
Oct 30, 2007 23.62 23.78 23.62 23.71 344,428 -0.10(-0.42%)
Oct 29, 2007 23.75 23.81 23.70 23.81 26,998 +0.08(+0.32%)
Oct 26, 2007 23.51 23.74 23.51 23.73 113,760 +0.26(+1.11%)
Oct 25, 2007 23.48 23.51 23.38 23.47 33,289 +0.06(+0.28%)
Oct 24, 2007 23.33 23.50 23.12 23.41 69,200 +0.05(+0.20%)
Oct 23, 2007 23.37 23.37 23.24 23.36 28,571 +0.24(+1.06%)
Oct 22, 2007 23.09 23.21 23.07 23.12 40,890 +0.03(+0.15%)
Oct 19, 2007 23.42 23.42 23.08 23.08 20,707 -0.42(-1.77%)
Oct 18, 2007 23.46 23.51 23.41 23.50 55,307 +0.13(+0.56%)
Oct 17, 2007 23.47 23.47 23.27 23.37 23,328 +0.26(+1.14%)
Oct 16, 2007 23.18 23.19 23.10 23.10 39,580 -0.11(-0.49%)
Oct 15, 2007 23.42 23.42 23.18 23.22 101,441 -0.13(-0.54%)
Oct 12, 2007 23.16 23.35 23.16 23.34 95,150 +0.14(+0.59%)
Oct 11, 2007 23.34 23.38 23.21 23.21 192,659 +0.01(+0.04%)
Oct 10, 2007 23.17 23.30 23.15 23.20 26,998 +0.03(+0.15%)
Oct 09, 2007 23.04 23.16 23.04 23.16 39,580 +0.13(+0.58%)
Oct 08, 2007 23.11 23.11 22.97 23.03 9,174 -0.13(-0.56%)
Oct 05, 2007 23.16 23.18 23.12 23.16 18,610 +0.15(+0.63%)
Oct 04, 2007 22.98 23.07 22.98 23.02 42,987 +0.07(+0.32%)
Oct 03, 2007 23.07 23.07 22.94 22.94 28,571 -0.11(-0.50%)
Oct 02, 2007 23.01 23.08 22.97 23.06 31,716 -0.11(-0.49%)
Oct 01, 2007 22.99 23.25 22.99 23.17 165,136 +0.11(+0.50%)
Sep 28, 2007 23.04 23.07 22.94 23.06 60,812 +0.02(+0.11%)
Sep 27, 2007 23.03 23.05 22.97 23.03 45,609 +0.18(+0.78%)
Sep 26, 2007 22.85 22.89 22.83 22.86 20,039 +0.13(+0.56%)
Sep 25, 2007 22.60 22.78 22.60 22.73 18,086 -0.00(-0.02%)
Sep 24, 2007 22.83 22.83 22.73 22.73 16,775 -0.04(-0.18%)
Sep 21, 2007 22.87 22.89 22.78 22.78 68,675 +0.11(+0.49%)
Sep 20, 2007 22.81 22.81 22.61 22.66 28,571 -0.07(-0.30%)
Sep 19, 2007 22.79 22.79 22.67 22.73 25,425 -0.02(-0.08%)
Sep 18, 2007 22.36 22.75 22.36 22.75 20,969 +0.55(+2.46%)
Sep 17, 2007 22.32 22.32 22.17 22.21 8,650 -0.17(-0.75%)
Sep 14, 2007 22.34 22.42 22.34 22.38 18,086 -0.06(-0.29%)
Sep 13, 2007 22.49 22.51 22.42 22.44 27,784 +0.12(+0.53%)
Sep 12, 2007 22.17 22.37 22.17 22.32 19,921 +0.14(+0.62%)
Sep 11, 2007 22.06 22.23 22.06 22.18 9,436 +0.29(+1.32%)
Sep 10, 2007 21.99 22.02 21.82 21.89 33,289 -0.02(-0.07%)
Sep 07, 2007 22.00 22.01 21.88 21.91 36,697 -0.19(-0.84%)
Sep 06, 2007 22.01 22.17 21.93 22.10 127,915 +0.16(+0.74%)
Sep 05, 2007 21.97 22.13 21.75 21.93 50,589 -0.26(-1.15%)
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.