Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

61.09 -0.09 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.49 20.49 20.37 20.45 57,459 +0.03(+0.13%)
May 29, 2008 20.27 20.46 20.27 20.42 112,921 +0.09(+0.44%)
May 28, 2008 20.36 20.37 20.24 20.33 178,631 +0.01(+0.04%)
May 27, 2008 20.27 20.35 20.21 20.32 46,856 +0.02(+0.10%)
May 26, 2008 20.34 20.36 20.25 20.30 0 +0.00(+0.00%)
May 23, 2008 20.34 20.36 20.25 20.30 59,041 -0.05(-0.23%)
May 22, 2008 20.25 20.36 20.21 20.35 51,334 +0.22(+1.09%)
May 21, 2008 20.45 20.45 20.12 20.13 87,587 -0.25(-1.25%)
May 20, 2008 20.54 20.54 20.31 20.39 67,131 -0.19(-0.93%)
May 19, 2008 20.64 20.66 20.52 20.58 41,449 -0.10(-0.48%)
May 16, 2008 20.61 20.69 20.52 20.68 42,009 +0.11(+0.55%)
May 15, 2008 20.42 20.59 20.33 20.57 65,409 +0.22(+1.10%)
May 14, 2008 20.36 20.43 20.30 20.34 105,742 -0.01(-0.07%)
May 13, 2008 20.36 20.36 20.25 20.35 52,646 +0.02(+0.09%)
May 12, 2008 20.18 20.34 20.18 20.34 42,908 +0.14(+0.68%)
May 09, 2008 20.20 20.23 20.16 20.20 27,683 -0.03(-0.15%)
May 08, 2008 20.34 20.38 20.23 20.23 90,552 +0.12(+0.58%)
May 07, 2008 20.26 20.28 20.10 20.11 132,511 -0.16(-0.79%)
May 06, 2008 20.14 20.35 20.14 20.27 178,064 -0.04(-0.18%)
May 05, 2008 20.30 20.32 20.23 20.31 125,493 -0.06(-0.31%)
May 02, 2008 20.53 20.53 20.30 20.37 75,447 -0.04(-0.20%)
May 01, 2008 20.28 20.42 20.28 20.41 53,275 +0.11(+0.56%)
Apr 30, 2008 20.39 20.55 20.29 20.30 74,359 +0.05(+0.25%)
Apr 29, 2008 20.26 20.30 20.14 20.25 97,343 -0.09(-0.44%)
Apr 28, 2008 20.36 20.40 20.30 20.34 30,348 +0.03(+0.13%)
Apr 25, 2008 20.45 20.45 20.23 20.31 77,489 -0.11(-0.56%)
Apr 24, 2008 20.39 20.46 20.20 20.43 189,929 -0.01(-0.03%)
Apr 23, 2008 20.36 20.45 20.28 20.43 62,255 +0.08(+0.38%)
Apr 22, 2008 20.43 20.45 20.30 20.35 62,366 -0.20(-0.97%)
Apr 21, 2008 20.40 20.56 20.38 20.56 46,709 +0.02(+0.11%)
Apr 18, 2008 20.73 20.74 20.46 20.53 65,337 +0.04(+0.20%)
Apr 17, 2008 20.46 20.53 20.41 20.49 88,710 -0.13(-0.62%)
Apr 16, 2008 20.48 20.63 20.44 20.62 123,839 +0.17(+0.84%)
Apr 15, 2008 20.42 20.45 20.32 20.45 175,587 +0.17(+0.86%)
Apr 14, 2008 20.18 20.32 20.18 20.27 61,147 +0.12(+0.60%)
Apr 11, 2008 20.21 20.30 20.14 20.15 115,470 -0.22(-1.10%)
Apr 10, 2008 20.33 20.44 20.32 20.38 114,272 +0.04(+0.20%)
Apr 09, 2008 20.45 20.45 20.26 20.34 133,892 -0.17(-0.81%)
Apr 08, 2008 20.51 20.52 20.37 20.51 47,745 -0.09(-0.42%)
Apr 07, 2008 20.73 20.73 20.53 20.59 64,100 +0.01(+0.05%)
Apr 04, 2008 20.73 20.73 20.50 20.58 59,008 +0.07(+0.33%)
Apr 03, 2008 20.41 20.55 20.41 20.52 44,031 +0.00(+0.02%)
Apr 02, 2008 20.49 20.57 20.42 20.51 68,593 -0.09(-0.42%)
Apr 01, 2008 20.45 20.62 20.33 20.60 112,268 +0.31(+1.55%)
Mar 31, 2008 20.20 20.35 19.60 20.28 130,897 +0.10(+0.48%)
Mar 28, 2008 20.25 20.29 20.13 20.19 38,340 -0.03(-0.15%)
Mar 27, 2008 20.44 20.44 20.20 20.22 83,252 -0.10(-0.51%)
Mar 26, 2008 20.29 20.35 20.22 20.32 46,727 +0.03(+0.13%)
Mar 25, 2008 20.20 20.32 20.14 20.29 50,921 +0.13(+0.65%)
Mar 24, 2008 20.03 20.27 20.03 20.16 50,411 +0.17(+0.84%)
Mar 21, 2008 19.67 20.03 19.64 20.00 126,703 +0.00(+0.00%)
Mar 20, 2008 19.67 20.03 19.64 20.00 126,703 +0.34(+1.75%)
Mar 19, 2008 19.91 19.99 19.64 19.65 37,382 -0.25(-1.26%)
Mar 18, 2008 19.91 19.91 19.67 19.90 103,878 +0.31(+1.57%)
Mar 17, 2008 19.23 19.65 19.23 19.60 57,510 -0.04(-0.19%)
Mar 14, 2008 20.04 20.04 19.55 19.63 81,174 -0.38(-1.90%)
Mar 13, 2008 19.69 20.09 19.69 20.01 68,294 +0.24(+1.20%)
Mar 12, 2008 19.87 19.90 19.75 19.78 50,921 -0.09(-0.47%)
Mar 11, 2008 19.82 19.87 19.59 19.87 156,357 +0.33(+1.71%)
Mar 10, 2008 19.67 19.67 19.51 19.54 24,262 +0.02(+0.09%)
Mar 07, 2008 19.47 19.63 19.47 19.52 58,729 -0.12(-0.63%)
Mar 06, 2008 19.70 19.77 19.64 19.64 282,462 -0.07(-0.37%)
Mar 05, 2008 19.62 19.78 19.53 19.72 42,534 +0.08(+0.43%)
Mar 04, 2008 19.52 19.68 19.43 19.63 444,810 -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.