Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.67 18.72 18.53 18.53 39,056 +0.05(+0.27%)
Jun 27, 2008 18.67 18.67 18.42 18.48 26,368 -0.22(-1.17%)
Jun 26, 2008 18.82 18.95 18.70 18.70 45,262 -0.31(-1.63%)
Jun 25, 2008 18.98 19.20 18.94 19.01 135,503 +0.20(+1.08%)
Jun 24, 2008 18.79 18.92 18.75 18.81 94,958 -0.05(-0.27%)
Jun 23, 2008 18.87 19.03 18.82 18.86 107,575 -0.21(-1.09%)
Jun 20, 2008 19.33 19.33 18.18 19.06 168,027 -0.35(-1.79%)
Jun 19, 2008 19.44 19.48 19.36 19.41 107,254 -0.06(-0.29%)
Jun 18, 2008 19.60 19.60 19.41 19.47 176,216 -0.19(-0.97%)
Jun 17, 2008 19.95 19.95 19.63 19.66 45,466 -0.07(-0.34%)
Jun 16, 2008 19.81 19.81 19.51 19.72 70,303 -0.15(-0.76%)
Jun 13, 2008 19.94 19.94 19.77 19.87 50,085 -0.04(-0.20%)
Jun 12, 2008 20.00 20.07 19.87 19.91 38,804 +0.03(+0.13%)
Jun 11, 2008 20.11 20.11 19.84 19.89 59,137 -0.25(-1.24%)
Jun 10, 2008 20.13 20.18 19.89 20.14 105,139 +0.05(+0.25%)
Jun 09, 2008 20.21 20.21 19.97 20.09 42,869 +0.06(+0.28%)
Jun 06, 2008 20.35 20.35 20.03 20.03 48,306 -0.53(-2.60%)
Jun 05, 2008 20.39 20.57 20.29 20.57 70,630 +0.30(+1.50%)
Jun 04, 2008 20.23 20.30 20.19 20.26 46,529 +0.04(+0.21%)
Jun 03, 2008 20.34 20.34 20.10 20.22 89,480 +0.03(+0.15%)
Jun 02, 2008 20.35 20.35 20.14 20.19 33,757 -0.26(-1.27%)
May 30, 2008 20.49 20.49 20.37 20.45 57,459 +0.03(+0.13%)
May 29, 2008 20.27 20.46 20.27 20.42 112,921 +0.09(+0.44%)
May 28, 2008 20.36 20.37 20.24 20.33 178,631 +0.01(+0.04%)
May 27, 2008 20.27 20.35 20.21 20.32 46,856 +0.02(+0.10%)
May 26, 2008 20.34 20.36 20.25 20.30 0 +0.00(+0.00%)
May 23, 2008 20.34 20.36 20.25 20.30 59,041 -0.05(-0.23%)
May 22, 2008 20.25 20.36 20.21 20.35 51,334 +0.22(+1.09%)
May 21, 2008 20.45 20.45 20.12 20.13 87,587 -0.25(-1.25%)
May 20, 2008 20.54 20.54 20.31 20.39 67,131 -0.19(-0.93%)
May 19, 2008 20.64 20.66 20.52 20.58 41,449 -0.10(-0.48%)
May 16, 2008 20.61 20.69 20.52 20.68 42,009 +0.11(+0.55%)
May 15, 2008 20.42 20.59 20.33 20.57 65,409 +0.22(+1.10%)
May 14, 2008 20.36 20.43 20.30 20.34 105,742 -0.01(-0.07%)
May 13, 2008 20.36 20.36 20.25 20.35 52,646 +0.02(+0.09%)
May 12, 2008 20.18 20.34 20.18 20.34 42,908 +0.14(+0.68%)
May 09, 2008 20.20 20.23 20.16 20.20 27,683 -0.03(-0.15%)
May 08, 2008 20.34 20.38 20.23 20.23 90,552 +0.12(+0.58%)
May 07, 2008 20.26 20.28 20.10 20.11 132,511 -0.16(-0.79%)
May 06, 2008 20.14 20.35 20.14 20.27 178,064 -0.04(-0.18%)
May 05, 2008 20.30 20.32 20.23 20.31 125,493 -0.06(-0.31%)
May 02, 2008 20.53 20.53 20.30 20.37 75,447 -0.04(-0.20%)
May 01, 2008 20.28 20.42 20.28 20.41 53,275 +0.11(+0.56%)
Apr 30, 2008 20.39 20.55 20.29 20.30 74,359 +0.05(+0.25%)
Apr 29, 2008 20.26 20.30 20.14 20.25 97,343 -0.09(-0.44%)
Apr 28, 2008 20.36 20.40 20.30 20.34 30,348 +0.03(+0.13%)
Apr 25, 2008 20.45 20.45 20.23 20.31 77,489 -0.11(-0.56%)
Apr 24, 2008 20.39 20.46 20.20 20.43 189,929 -0.01(-0.03%)
Apr 23, 2008 20.36 20.45 20.28 20.43 62,255 +0.08(+0.38%)
Apr 22, 2008 20.43 20.45 20.30 20.35 62,366 -0.20(-0.97%)
Apr 21, 2008 20.40 20.56 20.38 20.56 46,709 +0.02(+0.11%)
Apr 18, 2008 20.73 20.74 20.46 20.53 65,337 +0.04(+0.20%)
Apr 17, 2008 20.46 20.53 20.41 20.49 88,710 -0.13(-0.62%)
Apr 16, 2008 20.48 20.63 20.44 20.62 123,839 +0.17(+0.84%)
Apr 15, 2008 20.42 20.45 20.32 20.45 175,587 +0.17(+0.86%)
Apr 14, 2008 20.18 20.32 20.18 20.27 61,147 +0.12(+0.60%)
Apr 11, 2008 20.21 20.30 20.14 20.15 115,470 -0.22(-1.10%)
Apr 10, 2008 20.33 20.44 20.32 20.38 114,272 +0.04(+0.20%)
Apr 09, 2008 20.45 20.45 20.26 20.34 133,892 -0.17(-0.81%)
Apr 08, 2008 20.51 20.52 20.37 20.51 47,745 -0.09(-0.42%)
Apr 07, 2008 20.73 20.73 20.53 20.59 64,100 +0.01(+0.05%)
Apr 04, 2008 20.73 20.73 20.50 20.58 59,008 +0.07(+0.33%)
Apr 03, 2008 20.41 20.55 20.41 20.52 44,031 +0.00(+0.02%)
Apr 02, 2008 20.49 20.57 20.42 20.51 68,593 -0.09(-0.42%)
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.