Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

60.84 -0.25 (-0.41%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.50 20.50 20.39 20.46 57,424 +0.03(+0.13%)
May 29, 2008 20.28 20.47 20.28 20.43 112,852 +0.09(+0.44%)
May 28, 2008 20.38 20.39 20.26 20.34 178,521 +0.01(+0.04%)
May 27, 2008 20.28 20.37 20.22 20.34 46,827 +0.02(+0.10%)
May 26, 2008 20.36 20.38 20.26 20.32 0 +0.00(+0.00%)
May 23, 2008 20.36 20.38 20.26 20.32 59,005 -0.05(-0.23%)
May 22, 2008 20.26 20.38 20.22 20.36 51,302 +0.22(+1.09%)
May 21, 2008 20.46 20.46 20.13 20.14 87,533 -0.26(-1.25%)
May 20, 2008 20.55 20.55 20.32 20.40 67,090 -0.19(-0.93%)
May 19, 2008 20.65 20.67 20.53 20.59 41,424 -0.10(-0.48%)
May 16, 2008 20.62 20.70 20.53 20.69 41,984 +0.11(+0.55%)
May 15, 2008 20.43 20.60 20.34 20.58 65,369 +0.22(+1.10%)
May 14, 2008 20.37 20.44 20.31 20.35 105,677 -0.01(-0.07%)
May 13, 2008 20.38 20.38 20.26 20.37 52,614 +0.02(+0.09%)
May 12, 2008 20.19 20.35 20.19 20.35 42,882 +0.14(+0.68%)
May 09, 2008 20.22 20.25 20.17 20.21 27,666 -0.03(-0.15%)
May 08, 2008 20.36 20.40 20.24 20.24 90,497 +0.12(+0.58%)
May 07, 2008 20.28 20.29 20.11 20.12 132,430 -0.16(-0.79%)
May 06, 2008 20.15 20.36 20.15 20.28 177,955 -0.04(-0.18%)
May 05, 2008 20.31 20.34 20.24 20.32 125,416 -0.06(-0.31%)
May 02, 2008 20.54 20.54 20.31 20.38 75,400 -0.04(-0.20%)
May 01, 2008 20.30 20.43 20.30 20.42 53,242 +0.11(+0.56%)
Apr 30, 2008 20.40 20.56 20.30 20.31 74,314 +0.05(+0.25%)
Apr 29, 2008 20.27 20.32 20.16 20.26 97,283 -0.09(-0.44%)
Apr 28, 2008 20.38 20.41 20.31 20.35 30,330 +0.03(+0.13%)
Apr 25, 2008 20.46 20.46 20.24 20.32 77,442 -0.11(-0.56%)
Apr 24, 2008 20.40 20.48 20.21 20.44 189,813 -0.01(-0.03%)
Apr 23, 2008 20.37 20.46 20.29 20.44 62,217 +0.08(+0.38%)
Apr 22, 2008 20.44 20.46 20.32 20.37 62,328 -0.20(-0.97%)
Apr 21, 2008 20.42 20.57 20.39 20.57 46,680 +0.02(+0.11%)
Apr 18, 2008 20.74 20.75 20.47 20.54 65,297 +0.04(+0.20%)
Apr 17, 2008 20.48 20.54 20.42 20.50 88,656 -0.13(-0.62%)
Apr 16, 2008 20.49 20.64 20.45 20.63 123,764 +0.17(+0.84%)
Apr 15, 2008 20.43 20.46 20.33 20.46 175,480 +0.17(+0.86%)
Apr 14, 2008 20.19 20.33 20.19 20.29 61,109 +0.12(+0.60%)
Apr 11, 2008 20.23 20.31 20.15 20.17 115,400 -0.22(-1.10%)
Apr 10, 2008 20.34 20.45 20.34 20.39 114,202 +0.04(+0.20%)
Apr 09, 2008 20.46 20.46 20.27 20.35 133,810 -0.17(-0.81%)
Apr 08, 2008 20.52 20.53 20.38 20.52 47,716 -0.09(-0.42%)
Apr 07, 2008 20.74 20.74 20.54 20.60 64,061 +0.01(+0.05%)
Apr 04, 2008 20.74 20.74 20.52 20.59 58,972 +0.07(+0.33%)
Apr 03, 2008 20.43 20.56 20.42 20.53 44,004 +0.00(+0.02%)
Apr 02, 2008 20.50 20.58 20.43 20.52 68,551 -0.09(-0.42%)
Apr 01, 2008 20.46 20.63 20.35 20.61 112,200 +0.31(+1.55%)
Mar 31, 2008 20.21 20.37 19.61 20.30 130,816 +0.10(+0.48%)
Mar 28, 2008 20.26 20.31 20.15 20.20 38,317 -0.03(-0.15%)
Mar 27, 2008 20.45 20.45 20.21 20.23 83,201 -0.10(-0.51%)
Mar 26, 2008 20.30 20.36 20.24 20.33 46,698 +0.03(+0.13%)
Mar 25, 2008 20.22 20.34 20.16 20.31 50,889 +0.13(+0.65%)
Mar 24, 2008 20.04 20.28 20.04 20.18 50,380 +0.17(+0.83%)
Mar 21, 2008 19.69 20.04 19.66 20.01 126,625 +0.00(+0.00%)
Mar 20, 2008 19.69 20.04 19.66 20.01 126,625 +0.34(+1.75%)
Mar 19, 2008 19.93 20.00 19.65 19.67 37,359 -0.25(-1.26%)
Mar 18, 2008 19.92 19.92 19.69 19.92 103,815 +0.31(+1.57%)
Mar 17, 2008 19.24 19.67 19.24 19.61 57,475 -0.04(-0.19%)
Mar 14, 2008 20.06 20.06 19.57 19.65 81,124 -0.38(-1.90%)
Mar 13, 2008 19.71 20.10 19.71 20.03 68,252 +0.24(+1.20%)
Mar 12, 2008 19.88 19.91 19.76 19.79 50,889 -0.09(-0.47%)
Mar 11, 2008 19.84 19.88 19.60 19.88 156,261 +0.33(+1.71%)
Mar 10, 2008 19.68 19.68 19.52 19.55 24,247 +0.02(+0.09%)
Mar 07, 2008 19.48 19.64 19.48 19.53 58,693 -0.12(-0.63%)
Mar 06, 2008 19.71 19.79 19.66 19.66 282,289 -0.07(-0.37%)
Mar 05, 2008 19.63 19.80 19.55 19.73 42,508 +0.08(+0.43%)
Mar 04, 2008 19.53 19.70 19.44 19.65 444,538 -0.05(-0.24%)
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.