Indicators

Global Cons Staples Ishares ETF (NY: KXI )

60.11 -0.33 (-0.55%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	60.28	60.45	60.04	60.11	40,546	-0.33(-0.55%)
Jun 27, 2024	60.76	60.79	60.32	60.44	26,811	-0.45(-0.74%)
Jun 26, 2024	60.70	61.06	60.51	60.89	50,103	-0.19(-0.31%)
Jun 25, 2024	61.31	61.38	60.98	61.08	33,907	-0.41(-0.67%)
Jun 24, 2024	61.11	61.51	61.05	61.49	22,565	+0.61(+1.00%)
Jun 21, 2024	60.76	61.14	60.73	60.88	45,043	-0.01(-0.02%)
Jun 20, 2024	60.97	61.06	60.80	60.89	65,444	-0.20(-0.33%)
Jun 18, 2024	60.95	61.24	60.95	61.09	41,555	-0.09(-0.15%)
Jun 17, 2024	60.57	61.26	60.40	61.18	41,538	+0.57(+0.94%)
Jun 14, 2024	60.57	60.62	60.27	60.61	44,341	-0.03(-0.05%)
Jun 13, 2024	60.70	60.70	60.44	60.64	24,895	-0.14(-0.23%)
Jun 12, 2024	61.39	61.39	60.60	60.78	77,116	-0.25(-0.41%)
Jun 11, 2024	60.97	61.03	60.62	61.03	25,681	-0.18(-0.30%)
Jun 10, 2024	61.30	61.30	60.89	61.21	29,449	-0.26(-0.42%)
Jun 07, 2024	61.72	61.92	61.47	61.47	39,158	-0.52(-0.85%)
Jun 06, 2024	61.74	62.07	61.65	61.99	19,382	+0.32(+0.51%)
Jun 05, 2024	61.82	61.93	61.40	61.68	73,534	-0.11(-0.18%)
Jun 04, 2024	61.25	61.90	61.25	61.78	92,469	+0.52(+0.86%)

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.