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, 2016 40.61 41.31 40.61 41.31 77,276 +0.82(+2.04%)
Jun 29, 2016 40.31 40.51 40.28 40.48 66,332 +0.59(+1.47%)
Jun 28, 2016 39.85 39.90 39.61 39.90 116,301 +0.55(+1.39%)
Jun 27, 2016 39.32 39.35 39.07 39.35 50,487 -0.09(-0.22%)
Jun 24, 2016 39.53 40.20 39.22 39.43 105,529 -1.52(-3.71%)
Jun 23, 2016 40.86 40.95 40.65 40.95 18,140 +0.50(+1.23%)
Jun 22, 2016 40.56 40.66 40.45 40.45 23,238 -0.04(-0.09%)
Jun 21, 2016 40.40 40.66 40.40 40.49 22,084 +0.28(+0.70%)
Jun 20, 2016 40.39 40.46 40.15 40.21 74,207 +0.42(+1.06%)
Jun 17, 2016 39.76 39.79 39.51 39.79 56,991 -0.03(-0.08%)
Jun 16, 2016 39.40 39.82 39.29 39.82 33,387 +0.19(+0.48%)
Jun 15, 2016 39.83 39.83 39.62 39.63 13,793 +0.04(+0.10%)
Jun 14, 2016 39.59 39.59 39.36 39.59 43,232 -0.13(-0.34%)
Jun 13, 2016 39.99 40.01 39.73 39.73 47,830 -0.42(-1.05%)
Jun 10, 2016 40.21 40.29 40.02 40.15 15,014 -0.49(-1.21%)
Jun 09, 2016 40.55 40.66 40.47 40.64 29,834 -0.13(-0.33%)
Jun 08, 2016 40.69 40.77 40.58 40.77 24,974 +0.22(+0.54%)
Jun 07, 2016 40.56 40.70 40.50 40.55 27,951 +0.09(+0.21%)
Jun 06, 2016 40.56 40.61 40.41 40.47 33,738 +0.07(+0.16%)
Jun 03, 2016 40.12 40.43 40.12 40.40 51,172 +0.34(+0.84%)
Jun 02, 2016 39.84 40.06 39.84 40.06 201,464 +0.06(+0.15%)
Jun 01, 2016 39.70 40.00 39.70 40.00 142,496 +0.27(+0.69%)
May 31, 2016 40.13 40.13 39.66 39.73 36,666 -0.22(-0.54%)
May 27, 2016 39.99 39.95 39.95 39.95 20,107 -0.02(-0.06%)
May 26, 2016 40.04 40.05 39.91 39.97 11,936 +0.16(+0.40%)
May 25, 2016 39.89 39.95 39.67 39.81 55,017 +0.12(+0.31%)
May 24, 2016 39.43 39.77 39.05 39.69 23,169 +0.48(+1.22%)
May 23, 2016 39.32 39.32 39.13 39.21 60,787 -0.09(-0.24%)
May 20, 2016 39.55 39.55 39.27 39.31 27,853 -0.02(-0.05%)
May 19, 2016 39.11 39.35 39.05 39.33 27,208 +0.06(+0.15%)
May 18, 2016 39.49 39.54 39.12 39.27 58,467 -0.26(-0.66%)
May 17, 2016 39.99 39.99 39.46 39.53 27,939 -0.61(-1.51%)
May 16, 2016 39.92 40.21 39.87 40.14 39,405 +0.27(+0.66%)
May 13, 2016 40.13 40.21 39.81 39.87 31,014 -0.45(-1.12%)
May 12, 2016 40.39 40.48 40.17 40.32 62,258 +0.13(+0.31%)
May 11, 2016 40.41 40.41 40.19 40.20 88,618 -0.30(-0.74%)
May 10, 2016 40.27 40.50 40.27 40.50 43,887 +0.44(+1.11%)
May 09, 2016 39.87 40.19 39.87 40.05 139,889 +0.23(+0.57%)
May 06, 2016 39.52 39.85 39.52 39.82 49,537 +0.13(+0.32%)
May 05, 2016 39.73 39.79 39.59 39.70 49,554 +0.03(+0.08%)
May 04, 2016 39.43 39.70 39.43 39.66 21,551 -0.05(-0.12%)
May 03, 2016 39.78 39.95 39.71 39.71 33,718 -0.32(-0.79%)
May 02, 2016 39.71 40.05 39.71 40.03 41,889 +0.49(+1.24%)
Apr 29, 2016 39.50 39.70 39.43 39.54 33,252 -0.04(-0.10%)
Apr 28, 2016 39.42 39.81 39.42 39.58 52,465 -0.11(-0.27%)
Apr 27, 2016 39.56 39.81 39.44 39.69 21,860 +0.09(+0.22%)
Apr 26, 2016 39.66 39.80 39.50 39.60 24,099 +0.00(+0.01%)
Apr 25, 2016 39.37 39.60 39.37 39.60 203,217 +0.16(+0.40%)
Apr 22, 2016 39.35 39.46 39.24 39.44 52,967 -0.10(-0.26%)
Apr 21, 2016 39.99 39.99 39.49 39.54 89,275 -0.58(-1.44%)
Apr 20, 2016 40.44 40.44 40.12 40.12 128,423 -0.43(-1.07%)
Apr 19, 2016 40.51 40.57 40.41 40.55 31,389 +0.37(+0.92%)
Apr 18, 2016 39.86 40.23 39.86 40.18 27,407 +0.26(+0.65%)
Apr 15, 2016 39.74 39.95 39.74 39.92 19,033 +0.19(+0.48%)
Apr 14, 2016 39.86 39.96 39.73 39.73 55,642 -0.06(-0.14%)
Apr 13, 2016 40.02 40.11 39.67 39.79 247,879 -0.09(-0.24%)
Apr 12, 2016 39.62 39.92 39.58 39.88 132,717 +0.28(+0.71%)
Apr 11, 2016 39.87 39.97 39.60 39.60 41,371 -0.19(-0.47%)
Apr 08, 2016 39.77 39.88 39.72 39.79 61,910 +0.22(+0.57%)
Apr 07, 2016 39.64 39.72 39.42 39.56 296,286 -0.27(-0.67%)
Apr 06, 2016 39.50 39.85 39.50 39.83 54,306 +0.30(+0.75%)
Apr 05, 2016 39.55 39.60 39.48 39.53 78,008 -0.28(-0.70%)
Apr 04, 2016 39.90 39.97 39.73 39.81 139,372 -0.02(-0.06%)
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.