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 (%)
Dec 29, 2017 45.20 45.20 45.20 0 +0.12(+0.26%)
Dec 28, 2017 45.22 45.22 45.07 45.08 9,572 -0.03(-0.06%)
Dec 27, 2017 45.13 45.15 45.05 45.11 15,622 +0.03(+0.06%)
Dec 26, 2017 44.91 45.10 44.91 45.08 11,534 +0.17(+0.39%)
Dec 22, 2017 44.87 44.96 44.87 44.91 24,444 +0.06(+0.14%)
Dec 21, 2017 44.91 45.03 44.82 44.84 44,782 -0.21(-0.46%)
Dec 20, 2017 45.31 45.31 44.99 45.05 82,915 -0.29(-0.64%)
Dec 19, 2017 45.32 45.46 45.30 45.34 67,766 +0.09(+0.19%)
Dec 18, 2017 45.38 45.52 45.25 45.25 15,556 +0.15(+0.33%)
Dec 15, 2017 45.03 45.19 44.92 45.10 55,598 +0.17(+0.38%)
Dec 14, 2017 45.07 45.07 44.93 44.93 10,713 -0.20(-0.44%)
Dec 13, 2017 44.98 45.21 44.98 45.13 11,072 +0.22(+0.48%)
Dec 12, 2017 44.87 45.03 44.82 44.92 60,629 -0.00(-0.00%)
Dec 11, 2017 44.88 44.94 44.84 44.92 169,844 +0.03(+0.07%)
Dec 08, 2017 44.90 44.90 44.76 44.89 33,329 +0.00(+0.00%)
Dec 07, 2017 45.10 45.11 44.89 44.89 13,916 -0.27(-0.59%)
Dec 06, 2017 44.97 45.20 44.97 45.16 31,370 +0.30(+0.68%)
Dec 05, 2017 44.93 44.93 44.79 44.85 25,570 +0.06(+0.13%)
Dec 04, 2017 44.67 44.67 44.67 44.79 18,213 +0.24(+0.53%)
Dec 01, 2017 44.50 44.55 44.36 44.55 17,720 -0.01(-0.02%)
Nov 30, 2017 44.57 44.65 44.48 44.56 29,862 +0.17(+0.38%)
Nov 29, 2017 44.40 44.51 44.36 44.39 29,381 -0.06(-0.12%)
Nov 28, 2017 44.31 44.47 44.26 44.45 29,369 +0.36(+0.81%)
Nov 27, 2017 44.21 44.24 44.08 44.09 35,954 -0.12(-0.27%)
Nov 24, 2017 44.25 44.25 44.20 44.21 3,629 +0.23(+0.53%)
Nov 22, 2017 44.13 44.13 43.92 43.98 6,217 -0.03(-0.08%)
Nov 21, 2017 43.95 44.06 43.90 44.01 13,657 +0.26(+0.59%)
Nov 20, 2017 43.77 43.87 43.74 43.75 27,255 -0.07(-0.16%)
Nov 17, 2017 43.76 43.84 43.67 43.82 14,661 -0.03(-0.08%)
Nov 16, 2017 43.71 43.94 43.68 43.86 25,811 +0.50(+1.16%)
Nov 15, 2017 43.56 43.56 43.34 43.35 23,258 -0.32(-0.73%)
Nov 14, 2017 43.50 43.76 43.50 43.67 40,536 +0.04(+0.08%)
Nov 13, 2017 43.44 43.74 43.44 43.63 20,489 +0.10(+0.23%)
Nov 10, 2017 43.25 43.54 43.25 43.54 8,149 +0.23(+0.54%)
Nov 09, 2017 43.18 43.38 43.11 43.30 12,255 +0.02(+0.05%)
Nov 08, 2017 43.00 43.31 43.00 43.28 30,927 +0.29(+0.66%)
Nov 07, 2017 42.76 43.00 42.76 43.00 56,253 +0.10(+0.23%)
Nov 06, 2017 43.06 43.06 42.90 42.90 26,631 -0.17(-0.40%)
Nov 03, 2017 43.08 43.18 43.07 43.07 16,476 -0.01(-0.03%)
Nov 02, 2017 43.06 43.08 42.92 43.08 39,077 +0.02(+0.05%)
Nov 01, 2017 43.14 43.22 43.05 43.06 56,691 -0.08(-0.18%)
Oct 31, 2017 43.00 43.20 43.00 43.14 45,362 +0.33(+0.77%)
Oct 30, 2017 43.01 42.79 42.81 46,503 -0.19(-0.43%)
Oct 27, 2017 43.19 43.19 42.92 43.00 14,651 -0.19(-0.44%)
Oct 26, 2017 43.19 43.34 43.16 43.19 13,678 +0.11(+0.26%)
Oct 25, 2017 43.18 43.18 42.91 43.08 33,675 -0.13(-0.30%)
Oct 24, 2017 43.39 43.39 43.20 43.21 21,314 -0.19(-0.43%)
Oct 23, 2017 43.53 43.59 43.39 43.40 21,915 -0.12(-0.27%)
Oct 20, 2017 43.64 44.34 43.49 43.52 12,636 -0.24(-0.56%)
Oct 19, 2017 43.82 43.82 43.69 43.76 16,867 -0.32(-0.73%)
Oct 18, 2017 44.04 44.08 43.98 44.08 19,106 +0.09(+0.21%)
Oct 17, 2017 44.06 44.06 43.92 43.99 24,920 -0.14(-0.32%)
Oct 16, 2017 44.23 44.23 44.13 44.13 59,932 -0.10(-0.23%)
Oct 13, 2017 44.21 44.31 44.19 44.24 36,576 +0.19(+0.44%)
Oct 12, 2017 43.83 44.07 43.83 44.04 25,497 +0.19(+0.43%)
Oct 11, 2017 43.79 43.90 43.79 43.86 70,688 +0.20(+0.46%)
Oct 10, 2017 43.54 43.70 43.54 43.66 20,791 +0.39(+0.91%)
Oct 09, 2017 43.32 43.38 43.25 43.26 9,521 +0.05(+0.13%)
Oct 06, 2017 43.31 43.31 43.19 43.21 12,446 -0.25(-0.58%)
Oct 05, 2017 43.46 43.56 43.46 43.46 14,998 +0.02(+0.05%)
Oct 04, 2017 43.28 43.52 43.27 43.44 25,372 +0.14(+0.32%)
Oct 03, 2017 43.23 43.32 43.23 43.30 15,552 +0.08(+0.20%)
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.