Global Cons Staples Ishares ETF (NY: KXI )

56.98 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 10:18 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 65.96 66.30 65.80 66.29 52,226 +1.83(+2.84%)
Nov 29, 2011 63.99 64.69 63.89 64.46 19,629 +0.61(+0.96%)
Nov 28, 2011 64.02 64.02 63.49 63.85 35,936 +1.18(+1.88%)
Nov 25, 2011 62.41 63.04 62.41 62.67 10,987 -0.05(-0.07%)
Nov 23, 2011 63.27 63.27 62.63 62.72 118,895 -1.15(-1.79%)
Nov 22, 2011 63.83 64.20 63.58 63.86 23,936 -0.03(-0.05%)
Nov 21, 2011 63.81 64.13 63.51 63.89 48,771 -0.84(-1.30%)
Nov 18, 2011 64.89 65.01 64.59 64.73 8,652 +0.24(+0.37%)
Nov 17, 2011 64.93 65.22 64.18 64.49 34,843 -0.41(-0.63%)
Nov 16, 2011 65.01 65.79 64.78 64.90 24,496 -0.79(-1.20%)
Nov 15, 2011 65.20 65.93 65.12 65.69 15,857 +0.27(+0.42%)
Nov 14, 2011 65.61 65.66 65.13 65.42 9,272 -0.66(-1.00%)
Nov 11, 2011 65.82 66.24 65.82 66.08 7,450 +1.03(+1.58%)
Nov 10, 2011 65.26 65.39 64.58 65.05 8,795 +0.59(+0.92%)
Nov 09, 2011 65.09 65.25 64.23 64.46 17,816 -2.20(-3.30%)
Nov 08, 2011 66.00 66.67 65.73 66.66 19,408 +0.83(+1.26%)
Nov 07, 2011 65.35 65.85 65.00 65.83 27,401 +0.33(+0.50%)
Nov 04, 2011 65.26 65.69 64.95 65.50 56,102 -0.43(-0.65%)
Nov 03, 2011 65.50 66.07 64.89 65.93 37,061 +1.08(+1.67%)
Nov 02, 2011 64.95 65.13 64.47 64.85 110,457 +0.26(+0.40%)
Nov 01, 2011 64.02 65.00 64.02 64.59 30,681 -0.96(-1.46%)
Oct 31, 2011 66.15 66.56 65.51 65.55 63,971 -1.58(-2.35%)
Oct 28, 2011 67.06 67.13 66.72 67.13 150,259 -0.06(-0.09%)
Oct 27, 2011 66.97 67.35 66.48 67.19 71,321 +1.39(+2.11%)
Oct 26, 2011 65.89 65.91 64.93 65.80 20,623 +0.59(+0.90%)
Oct 25, 2011 65.78 65.78 65.16 65.21 35,993 -0.82(-1.24%)
Oct 24, 2011 65.79 66.21 65.79 66.03 135,492 -0.07(-0.11%)
Oct 21, 2011 65.52 66.12 65.52 66.10 109,030 +1.19(+1.83%)
Oct 20, 2011 64.82 65.16 64.35 64.91 12,944 +0.40(+0.62%)
Oct 19, 2011 64.74 65.14 64.48 64.51 34,838 -0.40(-0.62%)
Oct 18, 2011 64.15 65.39 63.83 64.91 17,562 +0.71(+1.11%)
Oct 17, 2011 64.54 64.76 64.15 64.20 46,627 -0.84(-1.29%)
Oct 14, 2011 65.19 65.19 64.75 65.04 62,980 +0.51(+0.79%)
Oct 13, 2011 63.99 64.53 63.82 64.53 38,525 +0.24(+0.37%)
Oct 12, 2011 64.10 64.61 64.10 64.29 54,124 +0.56(+0.88%)
Oct 11, 2011 63.38 63.83 63.38 63.73 16,929 -0.15(-0.23%)
Oct 10, 2011 63.77 64.07 63.58 63.88 44,980 +1.29(+2.06%)
Oct 07, 2011 63.00 63.26 62.49 62.59 207,398 -0.22(-0.35%)
Oct 06, 2011 62.25 62.83 62.19 62.81 14,661 +0.86(+1.39%)
Oct 05, 2011 61.72 61.96 61.27 61.95 19,765 +0.08(+0.13%)
Oct 04, 2011 60.35 61.87 60.00 61.87 117,928 +0.91(+1.49%)
Oct 03, 2011 61.67 62.19 60.96 60.96 57,360 -0.93(-1.50%)
Sep 30, 2011 62.12 62.72 61.88 61.89 18,789 -0.86(-1.37%)
Sep 29, 2011 63.03 63.39 62.16 62.75 23,842 +0.55(+0.88%)
Sep 28, 2011 63.45 63.50 62.08 62.20 36,443 -0.77(-1.22%)
Sep 27, 2011 63.41 63.81 62.84 62.97 23,604 +0.39(+0.62%)
Sep 26, 2011 61.66 62.61 61.34 62.58 28,901 +1.50(+2.46%)
Sep 23, 2011 60.56 61.28 60.56 61.08 16,179 +0.18(+0.30%)
Sep 22, 2011 60.56 60.95 60.11 60.90 52,369 -1.22(-1.96%)
Sep 21, 2011 63.42 63.43 62.12 62.12 41,385 -1.26(-1.99%)
Sep 20, 2011 63.36 63.90 63.19 63.38 26,699 +0.29(+0.46%)
Sep 19, 2011 62.66 63.31 62.47 63.09 19,194 -0.75(-1.17%)
Sep 16, 2011 64.00 64.19 63.67 63.84 136,005 +0.05(+0.08%)
Sep 15, 2011 63.78 63.84 63.20 63.79 26,512 +0.39(+0.62%)
Sep 14, 2011 62.47 63.60 62.19 63.40 49,529 +1.08(+1.73%)
Sep 13, 2011 62.25 62.43 61.72 62.32 31,486 +0.08(+0.13%)
Sep 12, 2011 61.56 62.24 61.24 62.24 164,066 +0.01(+0.02%)
Sep 09, 2011 63.17 63.17 62.00 62.23 33,812 -1.47(-2.31%)
Sep 08, 2011 63.89 64.32 63.62 63.70 15,916 -0.60(-0.93%)
Sep 07, 2011 63.88 64.30 63.73 64.30 43,772 +0.89(+1.40%)
Sep 06, 2011 62.48 63.41 62.25 63.41 23,479 -0.93(-1.45%)
Sep 02, 2011 64.36 64.74 64.24 64.34 18,255 -0.65(-1.00%)
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.