Global Cons Staples Ishares ETF (NY: KXI )

65.55 +0.33 (+0.51%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.98 19.98 19.87 19.91 25,934 -0.04(-0.19%)
Nov 29, 2006 19.88 19.95 19.88 19.95 11,526 +0.08(+0.38%)
Nov 28, 2006 19.71 19.87 19.71 19.87 12,836 +0.16(+0.83%)
Nov 27, 2006 19.88 19.88 19.69 19.71 12,574 -0.21(-1.04%)
Nov 24, 2006 19.90 19.95 19.90 19.92 1,309 -0.02(-0.10%)
Nov 22, 2006 19.88 19.93 19.88 19.93 3,143 +0.08(+0.40%)
Nov 21, 2006 19.84 19.86 19.83 19.85 28,029 +0.04(+0.19%)
Nov 20, 2006 19.82 19.88 19.82 19.82 4,191 -0.09(-0.44%)
Nov 17, 2006 19.79 19.90 19.79 19.90 2,619 +0.07(+0.37%)
Nov 16, 2006 19.79 19.87 19.79 19.83 4,977 +0.03(+0.17%)
Nov 15, 2006 19.80 19.82 19.80 19.80 4,977 +0.03(+0.14%)
Nov 14, 2006 19.74 19.81 19.64 19.77 7,596 +0.09(+0.47%)
Nov 13, 2006 19.72 19.74 19.68 19.68 2,619 -0.06(-0.29%)
Nov 10, 2006 19.73 19.74 19.73 19.74 1,571 -0.00(-0.02%)
Nov 09, 2006 19.74 19.76 19.74 19.74 2,619 -0.03(-0.15%)
Nov 08, 2006 19.67 19.80 19.67 19.77 14,669 +0.06(+0.33%)
Nov 07, 2006 19.74 19.79 19.70 19.71 3,143 +0.00(+0.02%)
Nov 06, 2006 19.61 19.71 19.58 19.70 6,549 +0.14(+0.70%)
Nov 03, 2006 19.64 19.64 19.56 19.56 5,239 -0.09(-0.47%)
Nov 02, 2006 19.66 19.66 19.63 19.66 18,075 +0.08(+0.39%)
Nov 01, 2006 19.69 19.69 19.58 19.58 1,047 -0.04(-0.21%)
Oct 31, 2006 19.59 19.69 19.59 19.62 8,382 -0.01(-0.04%)
Oct 30, 2006 19.62 19.66 19.62 19.63 4,191 -0.10(-0.48%)
Oct 27, 2006 19.71 19.74 19.70 19.72 6,287 -0.08(-0.39%)
Oct 26, 2006 19.70 19.80 19.70 19.80 4,977 +0.12(+0.62%)
Oct 25, 2006 19.55 19.68 19.55 19.68 12,312 +0.15(+0.76%)
Oct 24, 2006 19.51 19.53 19.44 19.53 6,025 -0.02(-0.08%)
Oct 23, 2006 19.42 19.56 19.42 19.54 7,596 +0.08(+0.43%)
Oct 20, 2006 19.38 19.46 19.38 19.46 7,858 +0.07(+0.35%)
Oct 19, 2006 19.33 19.41 19.33 19.39 9,430 +0.03(+0.14%)
Oct 18, 2006 19.36 19.38 19.33 19.37 10,216 +0.07(+0.38%)
Oct 17, 2006 19.29 19.30 19.25 19.29 5,501 -0.04(-0.22%)
Oct 16, 2006 19.31 19.34 19.26 19.33 12,312 +0.06(+0.34%)
Oct 13, 2006 19.37 19.37 19.22 19.27 19,909 -0.08(-0.41%)
Oct 12, 2006 19.32 19.35 19.29 19.35 8,382 +0.07(+0.38%)
Oct 11, 2006 19.27 19.31 19.25 19.28 4,977 +0.01(+0.06%)
Oct 10, 2006 19.28 19.28 19.20 19.27 9,954 -0.06(-0.32%)
Oct 09, 2006 19.30 19.33 19.30 19.33 10,478 -0.02(-0.10%)
Oct 06, 2006 19.43 19.43 19.33 19.35 6,810 -0.16(-0.84%)
Oct 05, 2006 19.47 19.51 19.47 19.51 30,125 -0.05(-0.23%)
Oct 04, 2006 19.32 19.56 19.32 19.56 12,312 +0.21(+1.10%)
Oct 03, 2006 19.28 19.34 19.25 19.34 35,888 +0.07(+0.36%)
Oct 02, 2006 19.27 19.33 19.26 19.27 2,357 -0.07(-0.38%)
Sep 29, 2006 19.37 19.38 19.33 19.35 97,711 -0.11(-0.55%)
Sep 28, 2006 19.43 19.45 19.38 19.45 4,191 -0.01(-0.06%)
Sep 27, 2006 19.39 19.46 19.39 19.46 15,717 +0.03(+0.16%)
Sep 26, 2006 19.32 19.43 19.32 19.43 9,954 +0.04(+0.22%)
Sep 25, 2006 19.25 19.39 19.24 19.39 47,938 +0.03(+0.14%)
Sep 22, 2006 19.40 19.40 19.35 19.37 5,763 -0.03(-0.14%)
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.