Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.87 -0.26 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.48	32.48	32.31	32.48	1,679,331	+0.01(+0.04%)
Sep 26, 2013	32.49	32.51	32.41	32.47	17,403	+0.07(+0.23%)
Sep 25, 2013	32.48	32.52	32.35	32.39	43,384	-0.13(-0.40%)
Sep 24, 2013	32.62	32.75	32.51	32.52	33,024	-0.23(-0.70%)
Sep 23, 2013	32.75	32.81	32.65	32.75	85,605	-0.07(-0.22%)
Sep 20, 2013	32.95	32.96	32.81	32.82	127,367	-0.21(-0.65%)
Sep 19, 2013	33.18	33.22	32.97	33.04	112,958	-0.02(-0.05%)
Sep 18, 2013	32.57	33.10	32.41	33.05	98,482	+0.57(+1.77%)
Sep 17, 2013	32.44	32.52	32.44	32.48	87,434	+0.07(+0.23%)
Sep 16, 2013	32.53	32.53	32.36	32.40	198,059	+0.23(+0.70%)
Sep 13, 2013	32.09	32.22	32.04	32.18	82,605	+0.28(+0.89%)
Sep 12, 2013	31.97	32.01	31.90	31.90	45,940	-0.05(-0.16%)
Sep 11, 2013	31.80	31.96	31.73	31.95	25,250	+0.12(+0.37%)
Sep 10, 2013	31.83	31.83	31.72	31.83	39,149	+0.18(+0.55%)
Sep 09, 2013	31.34	31.66	31.34	31.66	693,759	+0.31(+1.00%)
Sep 06, 2013	31.28	31.47	31.13	31.34	120,059	+0.12(+0.39%)
Sep 05, 2013	31.25	31.29	31.19	31.22	16,863	-0.06(-0.19%)
Sep 04, 2013	31.14	31.35	31.06	31.28	45,891	+0.10(+0.31%)

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.