Indicators

Global Cons Staples Ishares ETF (NY: KXI )

61.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.28	60.46	60.27	60.38	24,196	+0.08(+0.13%)
Mar 27, 2024	59.95	60.30	59.92	60.30	31,711	+0.56(+0.94%)
Mar 26, 2024	59.76	59.90	59.66	59.74	51,688	+0.18(+0.30%)
Mar 25, 2024	59.71	59.82	59.55	59.56	23,358	-0.17(-0.28%)
Mar 22, 2024	60.03	60.03	59.66	59.73	26,901	-0.21(-0.35%)
Mar 21, 2024	59.94	60.14	59.87	59.93	61,707	-0.10(-0.16%)
Mar 20, 2024	59.79	60.07	59.69	60.03	22,664	+0.19(+0.31%)
Mar 19, 2024	59.75	59.90	59.67	59.85	29,913	+0.08(+0.13%)
Mar 18, 2024	59.53	59.96	59.53	59.77	39,279	+0.18(+0.30%)
Mar 15, 2024	59.60	59.79	59.43	59.59	55,098	-0.18(-0.30%)
Mar 14, 2024	60.31	60.31	59.60	59.77	23,477	-0.57(-0.95%)
Mar 13, 2024	60.09	60.44	60.09	60.34	46,300	+0.17(+0.28%)
Mar 12, 2024	59.91	60.25	59.81	60.17	21,768	+0.32(+0.53%)
Mar 11, 2024	59.59	59.88	59.49	59.86	28,001	+0.23(+0.38%)
Mar 08, 2024	59.68	59.75	59.48	59.63	70,455	-0.21(-0.35%)
Mar 07, 2024	59.63	59.91	59.61	59.84	21,424	+0.44(+0.73%)
Mar 06, 2024	59.29	59.53	59.21	59.40	46,340	+0.35(+0.59%)
Mar 05, 2024	59.07	59.30	58.92	59.05	54,284	+0.18(+0.30%)
Mar 04, 2024	58.75	58.94	58.66	58.88	102,850	-0.25(-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.