Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.48 -0.16 (-0.26%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.38	19.44	19.33	19.33	16,165	-0.05(-0.24%)
Apr 27, 2007	19.34	19.38	19.31	19.38	7,184	-0.01(-0.06%)
Apr 26, 2007	19.43	19.43	19.36	19.39	43,705	-0.10(-0.52%)
Apr 25, 2007	19.47	19.50	19.41	19.49	103,875	+0.13(+0.66%)
Apr 24, 2007	19.32	19.39	19.27	19.37	26,342	+0.06(+0.29%)
Apr 23, 2007	19.34	19.38	19.31	19.31	87,111	-0.06(-0.31%)
Apr 20, 2007	19.36	19.37	19.33	19.37	4,789	+0.12(+0.61%)
Apr 19, 2007	19.16	19.26	19.16	19.25	18,859	-0.01(-0.05%)
Apr 18, 2007	19.19	19.30	19.19	19.26	749,877	-0.01(-0.05%)
Apr 17, 2007	19.25	19.28	19.24	19.27	15,266	+0.09(+0.47%)
Apr 16, 2007	19.10	19.18	19.10	19.18	17,661	+0.08(+0.44%)
Apr 13, 2007	19.06	19.10	19.01	19.10	11,076	+0.03(+0.14%)
Apr 12, 2007	18.88	19.07	18.88	19.07	82,920	+0.16(+0.83%)
Apr 11, 2007	19.03	19.03	18.91	18.91	18,559	-0.11(-0.56%)
Apr 10, 2007	19.01	19.02	18.99	19.02	4,490	+0.02(+0.11%)
Apr 09, 2007	18.94	19.01	18.94	19.00	31,431	-0.01(-0.04%)
Apr 05, 2007	18.94	19.04	18.94	19.01	17,362	+0.03(+0.18%)
Apr 04, 2007	18.91	19.02	18.91	18.97	24,846	+0.02(+0.09%)
Apr 03, 2007	18.82	18.98	18.82	18.96	40,412	+0.55(+2.99%)

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.