Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.61 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.92	57.15	56.92	56.99	22,076	+0.04(+0.06%)
May 27, 2021	57.24	57.42	56.96	56.96	18,973	-0.32(-0.56%)
May 26, 2021	57.42	57.45	57.27	57.28	24,074	-0.10(-0.18%)
May 25, 2021	57.49	57.49	57.21	57.38	62,807	+0.03(+0.05%)
May 24, 2021	57.18	57.46	57.18	57.35	14,529	+0.23(+0.40%)
May 21, 2021	57.26	57.40	57.01	57.12	28,648	-0.02(-0.03%)
May 20, 2021	56.61	57.24	56.61	57.14	51,506	+0.64(+1.14%)
May 19, 2021	56.50	56.59	56.23	56.50	53,190	-0.19(-0.34%)
May 18, 2021	56.93	57.06	56.69	56.69	90,081	-0.12(-0.21%)
May 17, 2021	56.70	56.96	56.64	56.81	34,089	+0.09(+0.16%)
May 14, 2021	56.58	56.86	56.58	56.72	36,215	+0.41(+0.72%)
May 13, 2021	55.59	56.48	55.58	56.31	22,245	+0.67(+1.21%)
May 12, 2021	56.15	56.22	55.57	55.64	51,125	-0.48(-0.85%)
May 11, 2021	56.35	56.42	56.00	56.12	146,045	-0.52(-0.93%)
May 10, 2021	56.50	56.95	56.50	56.64	29,505	+0.19(+0.34%)
May 07, 2021	56.16	56.50	56.14	56.45	28,019	+0.24(+0.43%)
May 06, 2021	55.67	56.21	55.67	56.21	44,669	+0.75(+1.34%)
May 05, 2021	55.43	55.53	55.30	55.46	11,765	+0.18(+0.33%)
May 04, 2021	55.44	55.48	55.14	55.28	29,941	-0.35(-0.62%)

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.