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, 2014 35.24 35.43 35.24 35.38 69,918 +0.12(+0.35%)
May 29, 2014 35.15 35.28 35.15 35.26 73,879 +0.23(+0.67%)
May 28, 2014 35.07 35.09 34.97 35.02 69,738 -0.12(-0.33%)
May 27, 2014 35.25 35.25 35.06 35.14 144,328 -0.00(-0.01%)
May 23, 2014 35.13 35.15 35.15 35.15 65,430 -0.05(-0.13%)
May 22, 2014 35.25 35.25 35.09 35.19 28,237 +0.04(+0.12%)
May 21, 2014 35.02 35.19 34.96 35.15 14,782 +0.15(+0.44%)
May 20, 2014 35.15 35.15 34.96 35.00 40,695 -0.18(-0.53%)
May 19, 2014 35.29 35.29 35.11 35.18 69,486 -0.10(-0.28%)
May 16, 2014 35.17 35.28 35.11 35.28 31,811 +0.30(+0.87%)
May 15, 2014 35.11 35.20 34.96 34.97 112,332 -0.14(-0.39%)
May 14, 2014 35.27 35.27 35.06 35.11 21,427 -0.03(-0.08%)
May 13, 2014 35.07 35.22 35.07 35.14 25,330 -0.03(-0.09%)
May 12, 2014 35.08 35.24 35.03 35.17 63,829 +0.19(+0.56%)
May 09, 2014 34.97 35.04 34.93 34.97 42,547 +0.09(+0.27%)
May 08, 2014 34.89 35.06 34.85 34.88 47,699 -0.03(-0.08%)
May 07, 2014 34.73 34.92 34.62 34.91 40,618 +0.34(+0.99%)
May 06, 2014 34.67 34.72 34.56 34.56 25,325 -0.09(-0.25%)
May 05, 2014 34.50 34.70 34.50 34.65 12,698 +0.00(+0.00%)
May 02, 2014 34.76 34.76 34.60 34.65 634,930 -0.13(-0.37%)
May 01, 2014 34.82 34.85 34.61 34.78 122,680 +0.05(+0.13%)
Apr 30, 2014 34.71 34.75 34.62 34.73 60,131 -0.01(-0.03%)
Apr 29, 2014 34.74 34.93 34.70 34.74 36,351 -0.03(-0.10%)
Apr 28, 2014 34.57 34.79 34.41 34.78 53,747 +0.42(+1.21%)
Apr 25, 2014 34.26 34.48 34.26 34.36 29,410 -0.02(-0.06%)
Apr 24, 2014 34.40 34.43 34.29 34.38 92,864 +0.05(+0.14%)
Apr 23, 2014 34.42 34.49 34.31 34.34 50,999 -0.11(-0.31%)
Apr 22, 2014 34.48 34.48 34.37 34.44 41,418 +0.09(+0.27%)
Apr 21, 2014 34.22 34.39 34.22 34.35 18,564 -0.02(-0.07%)
Apr 17, 2014 34.32 34.37 34.37 34.37 142,920 +0.01(+0.02%)
Apr 16, 2014 34.28 34.36 34.14 34.36 283,033 +0.28(+0.81%)
Apr 15, 2014 33.98 34.09 33.79 34.09 25,800 +0.18(+0.54%)
Apr 14, 2014 34.00 34.14 33.80 33.90 19,985 +0.20(+0.59%)
Apr 11, 2014 33.76 33.87 33.63 33.70 111,636 -0.09(-0.28%)
Apr 10, 2014 34.18 34.21 33.80 33.80 37,225 -0.30(-0.88%)
Apr 09, 2014 34.00 34.10 33.91 34.10 17,047 +0.26(+0.77%)
Apr 08, 2014 33.70 33.87 33.70 33.84 439,068 +0.18(+0.55%)
Apr 07, 2014 33.60 33.66 33.56 33.65 20,196 +0.12(+0.35%)
Apr 04, 2014 33.65 33.69 33.46 33.54 145,026 -0.08(-0.25%)
Apr 03, 2014 33.65 33.74 33.56 33.62 30,867 +0.00(+0.00%)
Apr 02, 2014 33.75 33.75 33.58 33.62 21,353 +0.00(+0.01%)
Apr 01, 2014 33.63 33.63 33.56 33.61 11,179 -0.05(-0.15%)
Mar 31, 2014 33.65 33.72 33.60 33.66 36,343 +0.18(+0.54%)
Mar 28, 2014 33.47 33.56 33.45 33.49 57,455 +0.13(+0.39%)
Mar 27, 2014 33.31 33.41 33.30 33.36 34,216 +0.12(+0.38%)
Mar 26, 2014 33.32 33.42 33.20 33.23 71,270 +0.05(+0.14%)
Mar 25, 2014 33.11 33.25 33.05 33.19 67,010 +0.28(+0.85%)
Mar 24, 2014 32.89 32.98 32.81 32.90 31,432 +0.08(+0.25%)
Mar 21, 2014 33.02 33.07 32.76 32.82 37,785 +0.09(+0.28%)
Mar 20, 2014 32.54 32.81 32.54 32.73 51,997 -0.03(-0.10%)
Mar 19, 2014 33.09 33.13 32.68 32.76 15,929 -0.32(-0.96%)
Mar 18, 2014 32.90 33.08 32.89 33.08 21,471 +0.16(+0.49%)
Mar 17, 2014 32.75 32.94 32.75 32.92 30,416 +0.17(+0.52%)
Mar 14, 2014 32.62 32.91 32.62 32.75 43,748 +0.03(+0.08%)
Mar 13, 2014 33.13 33.21 32.71 32.72 39,206 -0.34(-1.04%)
Mar 12, 2014 32.93 33.09 32.86 33.06 849,441 -0.08(-0.24%)
Mar 11, 2014 33.25 33.34 33.14 33.14 40,243 -0.17(-0.51%)
Mar 10, 2014 33.32 33.32 33.14 33.31 21,858 -0.00(-0.01%)
Mar 07, 2014 33.39 33.45 33.22 33.32 33,533 -0.05(-0.15%)
Mar 06, 2014 33.30 33.43 33.29 33.37 26,095 +0.08(+0.25%)
Mar 05, 2014 33.30 33.33 33.22 33.29 14,045 +0.03(+0.09%)
Mar 04, 2014 33.20 33.29 33.20 33.26 20,180 +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.