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, 2015 36.73 36.73 36.18 36.32 96,624 -0.09(-0.26%)
Jun 29, 2015 36.86 36.88 36.41 36.41 44,289 -0.73(-1.97%)
Jun 26, 2015 37.27 37.33 37.07 37.15 39,379 +0.01(+0.03%)
Jun 25, 2015 37.26 37.26 37.09 37.13 102,065 -0.07(-0.18%)
Jun 24, 2015 37.35 37.40 37.19 37.20 37,730 -0.14(-0.38%)
Jun 23, 2015 37.44 37.45 37.31 37.34 144,525 -0.11(-0.29%)
Jun 22, 2015 37.47 37.64 37.40 37.45 99,439 +0.27(+0.73%)
Jun 19, 2015 37.21 37.33 37.18 37.18 32,428 -0.04(-0.10%)
Jun 18, 2015 37.06 37.37 37.06 37.22 26,935 +0.25(+0.67%)
Jun 17, 2015 36.78 36.97 36.73 36.97 8,569 +0.18(+0.49%)
Jun 16, 2015 36.54 36.83 36.54 36.79 84,103 +0.32(+0.86%)
Jun 15, 2015 36.45 36.51 36.39 36.47 29,843 -0.18(-0.49%)
Jun 12, 2015 36.69 36.71 36.56 36.65 20,124 -0.24(-0.66%)
Jun 11, 2015 36.96 37.06 36.85 36.90 13,151 +0.03(+0.08%)
Jun 10, 2015 36.55 36.87 36.55 36.87 20,294 +0.56(+1.55%)
Jun 09, 2015 36.21 36.43 36.15 36.31 70,044 -0.04(-0.10%)
Jun 08, 2015 36.23 36.34 36.21 36.34 30,846 +0.03(+0.09%)
Jun 05, 2015 36.50 36.50 36.18 36.31 126,467 -0.40(-1.09%)
Jun 04, 2015 36.95 36.97 36.63 36.71 20,048 -0.29(-0.79%)
Jun 03, 2015 37.00 37.12 36.98 37.00 138,290 +0.08(+0.22%)
Jun 02, 2015 36.91 37.06 36.81 36.92 307,335 -0.06(-0.15%)
Jun 01, 2015 37.19 37.50 36.87 36.98 29,219 -0.15(-0.40%)
May 29, 2015 37.29 37.30 37.02 37.12 106,967 -0.30(-0.81%)
May 28, 2015 37.36 37.44 37.25 37.43 27,933 +0.02(+0.05%)
May 27, 2015 37.17 37.47 37.17 37.41 33,501 +0.28(+0.76%)
May 26, 2015 37.49 37.49 37.08 37.12 30,432 -0.49(-1.30%)
May 22, 2015 37.70 37.61 37.61 37.61 57,661 -0.20(-0.52%)
May 21, 2015 37.71 37.85 37.71 37.81 21,510 +0.02(+0.06%)
May 20, 2015 37.70 37.83 37.69 37.79 43,264 +0.03(+0.08%)
May 19, 2015 37.86 37.87 37.72 37.76 25,263 -0.06(-0.16%)
May 18, 2015 37.86 37.96 37.80 37.82 20,813 -0.22(-0.57%)
May 15, 2015 37.90 38.03 37.84 38.03 46,129 +0.16(+0.43%)
May 14, 2015 37.61 37.94 37.61 37.87 35,276 +0.53(+1.41%)
May 13, 2015 37.57 37.62 37.31 37.34 2,015,748 -0.05(-0.13%)
May 12, 2015 37.42 37.47 37.31 37.39 29,648 -0.06(-0.15%)
May 11, 2015 37.51 37.67 37.45 37.45 40,087 -0.22(-0.59%)
May 08, 2015 37.56 37.73 37.56 37.67 31,804 +0.47(+1.27%)
May 07, 2015 37.01 37.21 37.00 37.20 49,819 +0.18(+0.50%)
May 06, 2015 37.25 37.25 36.94 37.02 61,821 +0.02(+0.04%)
May 05, 2015 37.34 37.34 36.93 37.00 101,449 -0.33(-0.89%)
May 04, 2015 37.38 37.45 37.31 37.33 174,883 +0.08(+0.22%)
May 01, 2015 37.08 37.30 37.08 37.25 46,117 +0.21(+0.57%)
Apr 30, 2015 37.17 37.19 36.98 37.04 97,596 -0.25(-0.66%)
Apr 29, 2015 37.43 37.45 37.18 37.28 30,668 -0.29(-0.77%)
Apr 28, 2015 37.53 37.63 37.41 37.57 82,955 +0.03(+0.07%)
Apr 27, 2015 37.71 37.75 37.55 37.55 393,795 -0.11(-0.28%)
Apr 24, 2015 37.66 37.72 37.55 37.65 34,454 +0.12(+0.31%)
Apr 23, 2015 37.41 37.71 37.41 37.54 28,921 -0.01(-0.03%)
Apr 22, 2015 37.61 37.64 37.35 37.55 47,202 +0.01(+0.04%)
Apr 21, 2015 37.58 37.66 37.54 37.54 27,211 +0.08(+0.20%)
Apr 20, 2015 37.39 37.58 37.39 37.46 36,933 +0.07(+0.20%)
Apr 17, 2015 37.61 37.61 37.31 37.39 155,952 -0.37(-0.97%)
Apr 16, 2015 37.73 37.91 37.68 37.75 64,528 +0.19(+0.50%)
Apr 15, 2015 37.59 37.75 37.51 37.57 111,302 +0.08(+0.22%)
Apr 14, 2015 37.43 37.58 37.34 37.48 34,928 +0.11(+0.28%)
Apr 13, 2015 37.49 37.49 37.37 37.38 38,936 -0.22(-0.59%)
Apr 10, 2015 37.41 37.64 37.35 37.60 110,189 +0.11(+0.29%)
Apr 09, 2015 37.30 37.49 37.30 37.49 61,016 +0.06(+0.15%)
Apr 08, 2015 37.39 37.52 37.27 37.43 1,942,053 +0.19(+0.51%)
Apr 07, 2015 37.39 37.60 37.24 37.24 170,704 -0.21(-0.55%)
Apr 06, 2015 36.99 37.49 36.99 37.45 31,736 +0.37(+1.00%)
Apr 02, 2015 36.87 37.08 37.08 37.08 166,718 +0.40(+1.10%)
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.