Global Cons Staples Ishares ETF (NY: KXI )

65.24 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.17 45.17 45.17 0 +0.12(+0.26%)
Dec 28, 2017 45.19 45.19 45.04 45.06 9,578 -0.03(-0.06%)
Dec 27, 2017 45.10 45.12 45.02 45.08 15,631 +0.03(+0.06%)
Dec 26, 2017 44.88 45.08 44.88 45.06 11,541 +0.17(+0.39%)
Dec 22, 2017 44.85 44.93 44.84 44.88 24,459 +0.06(+0.14%)
Dec 21, 2017 44.88 45.00 44.79 44.82 44,810 -0.21(-0.46%)
Dec 20, 2017 45.28 45.28 44.96 45.02 82,966 -0.29(-0.64%)
Dec 19, 2017 45.29 45.43 45.27 45.31 67,807 +0.09(+0.19%)
Dec 18, 2017 45.36 45.49 45.23 45.23 15,566 +0.15(+0.33%)
Dec 15, 2017 45.00 45.16 44.89 45.08 55,632 +0.17(+0.38%)
Dec 14, 2017 45.05 45.05 44.91 44.91 10,720 -0.20(-0.44%)
Dec 13, 2017 44.95 45.18 44.95 45.11 11,078 +0.22(+0.48%)
Dec 12, 2017 44.84 45.00 44.79 44.89 60,667 -0.00(-0.00%)
Dec 11, 2017 44.85 44.91 44.82 44.89 169,948 +0.03(+0.07%)
Dec 08, 2017 44.87 44.87 44.73 44.86 33,349 +0.00(+0.00%)
Dec 07, 2017 45.07 45.09 44.86 44.86 13,925 -0.27(-0.59%)
Dec 06, 2017 44.94 45.17 44.94 45.13 31,390 +0.30(+0.68%)
Dec 05, 2017 44.91 44.91 44.76 44.82 25,586 +0.06(+0.13%)
Dec 04, 2017 44.64 44.64 44.64 44.76 18,224 +0.24(+0.53%)
Dec 01, 2017 44.47 44.53 44.33 44.53 17,731 -0.01(-0.02%)
Nov 30, 2017 44.54 44.62 44.45 44.53 29,880 +0.17(+0.38%)
Nov 29, 2017 44.37 44.48 44.33 44.36 29,399 -0.06(-0.12%)
Nov 28, 2017 44.28 44.44 44.23 44.42 29,387 +0.36(+0.81%)
Nov 27, 2017 44.18 44.21 44.05 44.06 35,976 -0.12(-0.27%)
Nov 24, 2017 44.22 44.22 44.17 44.18 3,631 +0.23(+0.53%)
Nov 22, 2017 44.11 44.11 43.89 43.95 6,220 -0.03(-0.08%)
Nov 21, 2017 43.92 44.03 43.88 43.98 13,665 +0.26(+0.59%)
Nov 20, 2017 43.75 43.84 43.71 43.72 27,272 -0.07(-0.16%)
Nov 17, 2017 43.74 43.81 43.64 43.80 14,670 -0.03(-0.08%)
Nov 16, 2017 43.68 43.91 43.66 43.83 25,827 +0.50(+1.16%)
Nov 15, 2017 43.53 43.53 43.31 43.33 23,273 -0.32(-0.73%)
Nov 14, 2017 43.48 43.73 43.48 43.64 40,561 +0.04(+0.08%)
Nov 13, 2017 43.41 43.72 43.41 43.61 20,502 +0.10(+0.23%)
Nov 10, 2017 43.22 43.51 43.22 43.51 8,154 +0.23(+0.54%)
Nov 09, 2017 43.16 43.35 43.09 43.28 12,262 +0.02(+0.05%)
Nov 08, 2017 42.97 43.28 42.97 43.25 30,946 +0.29(+0.66%)
Nov 07, 2017 42.73 42.97 42.73 42.97 56,287 +0.10(+0.23%)
Nov 06, 2017 43.04 43.04 42.87 42.87 26,647 -0.17(-0.40%)
Nov 03, 2017 43.05 43.15 43.04 43.05 16,486 -0.01(-0.03%)
Nov 02, 2017 43.03 43.06 42.90 43.06 39,101 +0.02(+0.05%)
Nov 01, 2017 43.12 43.19 43.02 43.04 56,726 -0.08(-0.18%)
Oct 31, 2017 42.98 43.17 42.98 43.12 45,390 +0.33(+0.77%)
Oct 30, 2017 42.99 42.77 42.79 46,532 -0.19(-0.43%)
Oct 27, 2017 43.16 43.16 42.89 42.97 14,660 -0.19(-0.44%)
Oct 26, 2017 43.16 43.31 43.13 43.16 13,686 +0.11(+0.26%)
Oct 25, 2017 43.16 43.16 42.88 43.05 33,696 -0.13(-0.30%)
Oct 24, 2017 43.36 43.36 43.17 43.19 21,327 -0.19(-0.43%)
Oct 23, 2017 43.50 43.57 43.36 43.37 21,928 -0.12(-0.27%)
Oct 20, 2017 43.61 44.31 43.46 43.49 12,644 -0.24(-0.56%)
Oct 19, 2017 43.79 43.79 43.66 43.74 16,877 -0.32(-0.73%)
Oct 18, 2017 44.02 44.06 43.95 44.06 19,117 +0.09(+0.21%)
Oct 17, 2017 44.03 44.04 43.89 43.97 24,935 -0.14(-0.32%)
Oct 16, 2017 44.20 44.20 44.11 44.11 59,969 -0.10(-0.23%)
Oct 13, 2017 44.18 44.28 44.16 44.21 36,599 +0.19(+0.44%)
Oct 12, 2017 43.80 44.05 43.80 44.02 25,513 +0.19(+0.43%)
Oct 11, 2017 43.77 43.88 43.76 43.83 70,731 +0.20(+0.46%)
Oct 10, 2017 43.51 43.67 43.51 43.63 20,804 +0.39(+0.91%)
Oct 09, 2017 43.30 43.36 43.22 43.24 9,527 +0.05(+0.13%)
Oct 06, 2017 43.28 43.28 43.16 43.18 12,453 -0.25(-0.58%)
Oct 05, 2017 43.44 43.54 43.44 43.44 15,007 +0.02(+0.05%)
Oct 04, 2017 43.25 43.49 43.24 43.41 25,388 +0.14(+0.32%)
Oct 03, 2017 43.20 43.30 43.20 43.27 15,561 +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.