Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

60.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.58 31.58 31.17 31.17 384,100 -0.62(-1.96%)
May 30, 2013 31.82 31.92 31.74 31.79 639,352 -0.10(-0.30%)
May 29, 2013 32.11 32.11 31.80 31.89 72,782 -0.50(-1.53%)
May 28, 2013 32.65 32.74 32.31 32.38 75,163 -0.00(-0.01%)
May 24, 2013 32.16 32.39 32.12 32.39 664,155 +0.20(+0.62%)
May 23, 2013 32.07 32.26 31.89 32.19 273,284 -0.17(-0.52%)
May 22, 2013 32.53 32.74 32.26 32.36 137,230 -0.18(-0.54%)
May 21, 2013 32.45 32.60 32.30 32.53 144,731 -0.02(-0.06%)
May 20, 2013 32.75 32.75 32.52 32.55 246,144 -0.18(-0.56%)
May 17, 2013 32.67 32.73 32.55 32.73 45,851 +0.01(+0.03%)
May 16, 2013 32.90 32.93 32.71 32.72 90,710 -0.27(-0.82%)
May 15, 2013 32.77 32.99 32.75 32.99 60,864 +0.53(+1.63%)
May 13, 2013 32.42 32.58 32.42 32.46 161,436 +0.02(+0.06%)
May 10, 2013 32.35 32.48 32.31 32.44 176,665 +0.07(+0.22%)
May 09, 2013 32.66 32.68 32.33 32.37 266,417 -0.36(-1.10%)
May 08, 2013 32.72 32.74 32.58 32.73 216,177 +0.17(+0.53%)
May 07, 2013 32.50 32.56 32.36 32.56 39,207 +0.15(+0.45%)
May 06, 2013 32.68 32.68 32.41 32.41 206,585 -0.19(-0.59%)
May 03, 2013 32.71 32.73 32.55 32.60 211,642 +0.06(+0.18%)
May 02, 2013 32.37 32.59 32.37 32.55 312,919 +0.13(+0.41%)
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.