Global Cons Staples Ishares ETF (NY: KXI )

61.50 -0.69 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.07 41.78 41.07 41.78 76,406 +0.83(+2.04%)
Jun 29, 2016 40.77 40.97 40.74 40.94 65,585 +0.59(+1.47%)
Jun 28, 2016 40.30 40.35 40.06 40.35 114,991 +0.55(+1.39%)
Jun 27, 2016 39.77 39.80 39.51 39.80 49,919 -0.09(-0.22%)
Jun 24, 2016 39.98 40.66 39.67 39.88 104,340 -1.54(-3.71%)
Jun 23, 2016 41.32 41.42 41.11 41.42 17,935 +0.50(+1.23%)
Jun 22, 2016 41.03 41.12 40.91 40.91 22,977 -0.04(-0.09%)
Jun 21, 2016 40.86 41.12 40.86 40.95 21,836 +0.28(+0.70%)
Jun 20, 2016 40.85 40.92 40.61 40.67 73,372 +0.42(+1.06%)
Jun 17, 2016 40.21 40.25 39.96 40.24 56,349 -0.03(-0.08%)
Jun 16, 2016 39.85 40.28 39.74 40.28 33,011 +0.19(+0.48%)
Jun 15, 2016 40.28 40.28 40.07 40.08 13,637 +0.04(+0.10%)
Jun 14, 2016 40.04 40.04 39.81 40.04 42,746 -0.14(-0.34%)
Jun 13, 2016 40.45 40.47 40.18 40.18 47,291 -0.42(-1.05%)
Jun 10, 2016 40.67 40.75 40.48 40.60 14,845 -0.50(-1.21%)
Jun 09, 2016 41.01 41.12 40.93 41.10 29,498 -0.14(-0.33%)
Jun 08, 2016 41.16 41.24 41.04 41.24 24,693 +0.22(+0.54%)
Jun 07, 2016 41.02 41.17 40.96 41.01 27,636 +0.09(+0.21%)
Jun 06, 2016 41.02 41.08 40.87 40.93 33,358 +0.07(+0.16%)
Jun 03, 2016 40.58 40.90 40.58 40.86 50,596 +0.34(+0.84%)
Jun 02, 2016 40.30 40.52 40.30 40.52 199,195 +0.06(+0.15%)
Jun 01, 2016 40.15 40.46 40.15 40.46 140,891 +0.28(+0.69%)
May 31, 2016 40.59 40.59 40.12 40.18 36,253 -0.22(-0.54%)
May 27, 2016 40.45 40.40 40.40 40.40 19,880 -0.02(-0.06%)
May 26, 2016 40.49 40.50 40.36 40.43 11,802 +0.16(+0.40%)
May 25, 2016 40.35 40.40 40.12 40.26 54,398 +0.12(+0.31%)
May 24, 2016 39.88 40.23 39.50 40.14 22,908 +0.48(+1.22%)
May 23, 2016 39.77 39.77 39.57 39.66 60,102 -0.09(-0.24%)
May 20, 2016 40.00 40.00 39.72 39.75 27,539 -0.02(-0.05%)
May 19, 2016 39.55 39.80 39.49 39.77 26,902 +0.06(+0.15%)
May 18, 2016 39.94 39.99 39.56 39.72 57,809 -0.26(-0.66%)
May 17, 2016 40.45 40.45 39.91 39.98 27,624 -0.61(-1.51%)
May 16, 2016 40.38 40.67 40.33 40.59 38,961 +0.27(+0.66%)
May 13, 2016 40.59 40.67 40.26 40.33 30,664 -0.46(-1.12%)
May 12, 2016 40.85 40.94 40.63 40.78 61,557 +0.13(+0.31%)
May 11, 2016 40.87 40.87 40.65 40.66 87,620 -0.30(-0.74%)
May 10, 2016 40.73 40.96 40.72 40.96 43,393 +0.45(+1.11%)
May 09, 2016 40.33 40.65 40.33 40.51 138,314 +0.23(+0.57%)
May 06, 2016 39.97 40.31 39.97 40.28 48,979 +0.13(+0.32%)
May 05, 2016 40.18 40.24 40.04 40.15 48,996 +0.03(+0.08%)
May 04, 2016 39.88 40.15 39.88 40.12 21,308 -0.05(-0.12%)
May 03, 2016 40.24 40.40 40.17 40.17 33,339 -0.32(-0.79%)
May 02, 2016 40.16 40.50 40.16 40.49 41,417 +0.50(+1.24%)
Apr 29, 2016 39.95 40.15 39.88 39.99 32,878 -0.04(-0.10%)
Apr 28, 2016 39.86 40.27 39.86 40.03 51,874 -0.11(-0.27%)
Apr 27, 2016 40.01 40.26 39.89 40.14 21,614 +0.09(+0.22%)
Apr 26, 2016 40.11 40.26 39.95 40.05 23,827 +0.00(+0.01%)
Apr 25, 2016 39.82 40.05 39.82 40.05 200,929 +0.16(+0.40%)
Apr 22, 2016 39.80 39.91 39.68 39.89 52,371 -0.10(-0.26%)
Apr 21, 2016 40.44 40.44 39.94 39.99 88,270 -0.59(-1.44%)
Apr 20, 2016 40.90 40.90 40.58 40.58 126,977 -0.44(-1.07%)
Apr 19, 2016 40.97 41.03 40.87 41.01 31,035 +0.38(+0.92%)
Apr 18, 2016 40.31 40.68 40.31 40.64 27,098 +0.26(+0.65%)
Apr 15, 2016 40.19 40.41 40.19 40.38 18,818 +0.19(+0.48%)
Apr 14, 2016 40.31 40.42 40.18 40.18 55,016 -0.06(-0.14%)
Apr 13, 2016 40.48 40.57 40.12 40.24 245,088 -0.09(-0.24%)
Apr 12, 2016 40.07 40.38 40.03 40.33 131,222 +0.28(+0.71%)
Apr 11, 2016 40.32 40.42 40.05 40.05 40,905 -0.19(-0.47%)
Apr 08, 2016 40.23 40.33 40.17 40.24 61,213 +0.23(+0.57%)
Apr 07, 2016 40.09 40.18 39.87 40.01 292,950 -0.27(-0.67%)
Apr 06, 2016 39.95 40.30 39.95 40.28 53,695 +0.30(+0.75%)
Apr 05, 2016 40.00 40.05 39.93 39.98 77,130 -0.28(-0.70%)
Apr 04, 2016 40.35 40.42 40.18 40.26 137,802 -0.02(-0.06%)
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.