Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.87 -0.26 (-0.42%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.69	37.70	37.42	37.52	105,828	-0.31(-0.81%)
May 28, 2015	37.76	37.84	37.65	37.83	27,635	+0.02(+0.05%)
May 27, 2015	37.57	37.87	37.57	37.81	33,144	+0.29(+0.76%)
May 26, 2015	37.89	37.89	37.48	37.52	30,108	-0.50(-1.30%)
May 22, 2015	38.11	38.02	38.02	38.02	57,047	-0.20(-0.52%)
May 21, 2015	38.12	38.26	38.12	38.22	21,281	+0.02(+0.06%)
May 20, 2015	38.10	38.24	38.10	38.19	42,803	+0.03(+0.08%)
May 19, 2015	38.27	38.28	38.13	38.16	24,994	-0.06(-0.16%)
May 18, 2015	38.27	38.37	38.21	38.22	20,591	-0.22(-0.57%)
May 15, 2015	38.31	38.44	38.25	38.44	45,638	+0.17(+0.43%)
May 14, 2015	38.02	38.35	38.02	38.28	34,900	+0.53(+1.41%)
May 13, 2015	37.98	38.03	37.71	37.74	1,994,269	-0.05(-0.13%)
May 12, 2015	37.83	37.87	37.72	37.79	29,332	-0.06(-0.15%)
May 11, 2015	37.92	38.07	37.85	37.85	39,660	-0.23(-0.59%)
May 08, 2015	37.96	38.14	37.96	38.08	31,465	+0.48(+1.27%)
May 07, 2015	37.41	37.61	37.39	37.60	49,289	+0.19(+0.50%)
May 06, 2015	37.65	37.65	37.34	37.41	61,162	+0.02(+0.04%)
May 05, 2015	37.74	37.74	37.33	37.40	100,368	-0.33(-0.89%)
May 04, 2015	37.79	37.85	37.72	37.73	173,020	+0.08(+0.22%)

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.