$99.18 +0.31 (%) iShs glb Cns Shs - NYSE ARCA

Sep. 30, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
9/29/201699.4999.4998.4698.8734,496
9/28/201699.4399.6599.1699.598,925
9/27/201699.1199.5598.8799.477,294
9/26/201698.9898.9998.7098.706,780
9/23/201699.6599.6899.4499.502,787
9/22/201699.98100.3099.83100.0215,759
9/21/201698.4299.1798.0699.057,688
9/20/201698.3798.5198.2398.235,038
9/19/201698.2098.3097.7497.743,940
9/16/201697.8297.8297.3297.535,343
9/15/201697.4698.5397.4698.4816,334
9/14/201697.5797.8697.3097.3613,633
9/13/201698.2798.4197.4197.5412,732
9/12/201697.3299.1397.3299.1323,527
9/9/201699.3899.3897.6897.8119,886
9/8/2016100.59100.7699.98100.0814,662
9/7/2016101.51101.51100.59100.698,909
9/6/2016101.11101.37100.75101.2514,867
9/2/2016100.71101.18100.71100.9715,413
9/1/201699.3599.8399.1399.8312,703
8/31/201699.3699.4199.0099.319,101
8/30/2016100.02100.0299.3299.4113,367
8/29/201699.59100.0499.5599.9339,381
8/26/2016100.32100.9499.3299.5715,367
8/25/2016100.56100.68100.05100.1511,476
8/24/2016100.62100.77100.35100.498,398
8/23/2016101.01101.28100.67100.6711,483
8/22/2016100.38100.80100.30100.659,303
8/19/2016100.66100.70100.42100.644,460
8/18/2016100.78101.11100.78101.069,991
8/17/2016100.53100.82100.06100.8213,536
8/16/2016100.69100.86100.67100.766,242
8/15/2016101.09101.09100.80100.8015,459
8/12/2016100.74101.01100.69100.8517,398
8/11/2016100.67100.84100.49100.6915,007
8/10/201699.83100.1399.8399.925,994
8/9/201699.2299.8599.2299.668,046
8/8/201699.1399.1798.8899.0649,828
8/5/201699.3099.6699.3099.3718,345
8/4/201699.1099.4199.0999.3010,428
8/3/201699.2799.3998.8699.1712,040
8/2/201699.9999.9999.4899.9123,542
8/1/201699.50100.0499.5099.7311,307
7/29/201699.48100.0699.4399.999,735
7/28/201699.0299.3198.6499.1822,687
7/27/201699.6999.6998.0498.9019,021
7/26/2016100.36100.5799.8199.8929,888
7/25/2016100.22100.33100.00100.2817,833
7/22/2016100.08100.29100.08100.2810,039
7/21/2016100.20100.2099.6399.9310,866
7/20/2016100.51100.51100.27100.4617,553
7/19/2016100.02100.1999.99100.1923,390
7/18/2016100.88100.93100.60100.7412,772
7/15/2016100.90101.14100.56100.6920,801
7/14/2016101.57101.62100.96101.1133,232
7/13/2016100.58100.99100.57100.9220,545
7/12/2016100.96101.03100.56100.5613,019
7/11/2016100.81101.12100.53100.9910,459
7/8/2016100.26100.6299.98100.5322,381
7/7/2016100.26100.3099.5399.9110,715
7/6/201699.63100.0199.1999.9531,169
7/5/201699.71100.3999.53100.069,373
7/1/2016100.32100.72100.05100.1910,431
6/30/201698.45100.1598.45100.1531,873
6/29/201697.7498.2297.6698.1527,359
6/28/201696.6196.7396.0396.7347,969
6/27/201695.3395.4094.7395.4020,824
6/24/201695.8597.4695.1095.6143,526
6/23/201699.0699.2998.5599.297,482
6/22/201698.3598.5798.0898.089,585
6/21/201697.9598.5797.9598.179,109
6/20/201699.0599.2298.4598.6030,263
6/17/201697.5097.5896.8997.5723,242
6/16/201696.6297.6596.3497.6513,616
6/15/201697.6697.6697.1497.185,625
6/14/201697.0797.0896.5197.0817,631
6/13/201698.0698.1297.4197.4119,506
6/10/201698.6098.7998.1398.446,123
6/9/201699.4499.7099.2399.6512,167
6/8/201699.7899.9899.5099.9810,185
6/7/201699.4599.8199.3199.4411,399
6/6/201699.4599.5999.1099.2313,759
6/3/201698.3899.1598.3899.0720,869
6/2/201697.7098.2497.7098.2482,160
6/1/201697.3598.0997.3598.0958,112
5/31/201698.4198.4197.2697.4214,953
5/27/201698.0698.1597.8697.958,504
5/26/201698.1798.2097.8698.014,868
5/25/201697.8297.9597.2797.6222,437
5/24/201696.6897.5395.7697.329,449
5/23/201696.4296.4295.9496.1524,790
5/20/201696.9796.9796.2996.3811,359
5/19/201695.9096.5095.7596.4311,096
5/18/201696.8496.9595.9296.2923,844
5/17/201698.0698.0696.7696.9311,394
5/16/201697.8998.6197.7798.4216,070
5/13/201698.4098.6197.6297.7712,648
5/12/201699.0399.2698.5198.8825,390
5/11/201699.0899.0998.5598.5736,140
5/10/201698.7499.3098.7499.3017,898
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center