Skip to main content

Global Cons Staples Ishares ETF (NY: KXI )

60.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.26 35.45 35.26 35.41 69,875 +0.12(+0.35%)
May 29, 2014 35.17 35.30 35.17 35.28 73,834 +0.23(+0.67%)
May 28, 2014 35.09 35.11 35.00 35.05 69,695 -0.12(-0.33%)
May 27, 2014 35.28 35.28 35.08 35.16 144,240 -0.00(-0.01%)
May 23, 2014 35.15 35.17 35.17 35.17 65,390 -0.05(-0.13%)
May 22, 2014 35.28 35.28 35.11 35.21 28,220 +0.04(+0.12%)
May 21, 2014 35.04 35.21 34.98 35.17 14,773 +0.15(+0.44%)
May 20, 2014 35.17 35.17 34.98 35.02 40,670 -0.18(-0.53%)
May 19, 2014 35.31 35.31 35.13 35.20 69,444 -0.10(-0.28%)
May 16, 2014 35.19 35.30 35.14 35.30 31,792 +0.30(+0.87%)
May 15, 2014 35.14 35.22 34.98 35.00 112,263 -0.14(-0.39%)
May 14, 2014 35.29 35.29 35.08 35.13 21,414 -0.03(-0.08%)
May 13, 2014 35.09 35.24 35.09 35.16 25,315 -0.03(-0.09%)
May 12, 2014 35.10 35.26 35.05 35.19 63,790 +0.20(+0.56%)
May 09, 2014 35.00 35.06 34.95 35.00 42,521 +0.09(+0.27%)
May 08, 2014 34.91 35.08 34.87 34.90 47,670 -0.03(-0.08%)
May 07, 2014 34.75 34.94 34.64 34.93 40,593 +0.34(+0.99%)
May 06, 2014 34.69 34.74 34.58 34.59 25,309 -0.09(-0.25%)
May 05, 2014 34.52 34.72 34.52 34.67 12,690 +0.00(+0.00%)
May 02, 2014 34.78 34.78 34.62 34.67 634,541 -0.13(-0.37%)
May 01, 2014 34.84 34.87 34.63 34.80 122,605 +0.05(+0.13%)
Apr 30, 2014 34.73 34.77 34.64 34.75 60,094 -0.01(-0.03%)
Apr 29, 2014 34.76 34.95 34.72 34.77 36,328 -0.03(-0.10%)
Apr 28, 2014 34.59 34.81 34.43 34.80 53,714 +0.42(+1.21%)
Apr 25, 2014 34.29 34.50 34.29 34.38 29,392 -0.02(-0.06%)
Apr 24, 2014 34.42 34.45 34.31 34.40 92,808 +0.05(+0.14%)
Apr 23, 2014 34.44 34.52 34.33 34.36 50,968 -0.11(-0.31%)
Apr 22, 2014 34.50 34.50 34.40 34.46 41,393 +0.09(+0.27%)
Apr 21, 2014 34.24 34.41 34.24 34.37 18,552 -0.02(-0.07%)
Apr 17, 2014 34.34 34.39 34.39 34.39 142,832 +0.01(+0.02%)
Apr 16, 2014 34.30 34.38 34.16 34.38 282,860 +0.28(+0.81%)
Apr 15, 2014 34.00 34.11 33.81 34.11 25,784 +0.18(+0.54%)
Apr 14, 2014 34.02 34.16 33.83 33.92 19,973 +0.20(+0.59%)
Apr 11, 2014 33.78 33.89 33.65 33.72 111,568 -0.09(-0.28%)
Apr 10, 2014 34.20 34.23 33.82 33.82 37,203 -0.30(-0.88%)
Apr 09, 2014 34.02 34.12 33.93 34.12 17,037 +0.26(+0.77%)
Apr 08, 2014 33.72 33.89 33.72 33.86 438,799 +0.18(+0.55%)
Apr 07, 2014 33.62 33.68 33.58 33.67 20,183 +0.12(+0.35%)
Apr 04, 2014 33.67 33.71 33.48 33.56 144,938 -0.08(-0.25%)
Apr 03, 2014 33.67 33.76 33.58 33.64 30,848 +0.00(+0.00%)
Apr 02, 2014 33.77 33.77 33.60 33.64 21,340 +0.00(+0.01%)
Apr 01, 2014 33.65 33.65 33.58 33.63 11,172 -0.05(-0.15%)
Mar 31, 2014 33.67 33.74 33.62 33.69 36,321 +0.18(+0.54%)
Mar 28, 2014 33.49 33.58 33.47 33.51 57,420 +0.13(+0.39%)
Mar 27, 2014 33.33 33.43 33.32 33.38 34,195 +0.12(+0.38%)
Mar 26, 2014 33.34 33.44 33.23 33.25 71,226 +0.05(+0.14%)
Mar 25, 2014 33.13 33.27 33.07 33.21 66,969 +0.28(+0.85%)
Mar 24, 2014 32.91 33.00 32.83 32.92 31,412 +0.08(+0.25%)
Mar 21, 2014 33.04 33.09 32.78 32.84 37,762 +0.09(+0.28%)
Mar 20, 2014 32.56 32.83 32.56 32.75 51,966 -0.03(-0.10%)
Mar 19, 2014 33.11 33.15 32.70 32.78 15,919 -0.32(-0.96%)
Mar 18, 2014 32.92 33.10 32.91 33.10 21,458 +0.16(+0.49%)
Mar 17, 2014 32.77 32.96 32.77 32.94 30,397 +0.17(+0.52%)
Mar 14, 2014 32.64 32.93 32.64 32.77 43,721 +0.03(+0.08%)
Mar 13, 2014 33.15 33.23 32.73 32.74 39,182 -0.34(-1.04%)
Mar 12, 2014 32.95 33.11 32.88 33.08 848,921 -0.08(-0.24%)
Mar 11, 2014 33.27 33.36 33.16 33.16 40,218 -0.17(-0.51%)
Mar 10, 2014 33.34 33.34 33.16 33.33 21,845 -0.00(-0.01%)
Mar 07, 2014 33.41 33.47 33.24 33.34 33,513 -0.05(-0.15%)
Mar 06, 2014 33.32 33.45 33.31 33.39 26,079 +0.08(+0.25%)
Mar 05, 2014 33.32 33.35 33.24 33.31 14,037 +0.03(+0.09%)
Mar 04, 2014 33.22 33.31 33.22 33.28 20,168 +0.48(+1.47%)
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.