iShares Global Consumer Staples $88.37

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : KXI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
4/22/201488.4688.4688.2088.3716,142
4/21/201487.8088.2487.8088.137,235
4/17/201488.0788.1987.4988.1955,688
4/16/201487.9588.1787.6088.17110,306
4/15/201487.1987.4686.7087.4610,055
4/14/201487.2387.5986.7486.997,789
4/11/201486.6286.9186.2886.4843,508
4/10/201487.6987.7886.7286.7214,508
4/9/201487.2487.4987.0187.496,644
4/8/201486.4886.9186.4886.82171,117
4/7/201486.2186.3786.1186.357,871
4/4/201486.3586.4585.8586.0556,521
4/3/201486.3486.5886.1086.2612,030
4/2/201486.5986.5986.1786.268,322
4/1/201486.2886.2886.1186.254,357
3/31/201486.3586.5186.2186.3814,364
3/28/201485.8786.1285.8485.9222,392
3/27/201485.4785.7285.4585.5913,335
3/26/201485.5085.7585.2085.2727,776
3/25/201484.9585.3184.8085.1526,116
3/24/201484.4084.6384.1984.4312,250
3/21/201484.7384.8584.0684.2214,726
3/20/201483.5084.1983.5083.9820,265
3/19/201484.9085.0283.8684.066,208
3/18/201484.4384.8884.4084.888,368
3/17/201484.0384.5384.0384.4711,854
3/14/201483.7184.4483.7184.0317,050
3/13/201485.0285.2183.9483.9615,280
3/12/201484.5084.9184.3284.84331,051
3/11/201485.3185.5585.0485.0415,684
3/10/201485.5085.5085.0485.488,519
3/7/201485.6785.8485.2585.4913,069
3/6/201485.4585.7885.4285.6210,170
3/5/201485.4485.5385.2585.415,474
3/4/201485.1985.4385.1985.337,865
3/3/201484.4284.4283.8584.0913,467
2/28/201484.5885.4384.5884.9113,294
2/27/201484.1684.7484.1684.60361,974
2/26/201484.7384.7384.0984.3710,452
2/25/201484.4684.8184.3284.3510,986
2/24/201484.0084.8284.0084.389,659
2/21/201484.2384.2583.7483.7423,989
2/20/201483.5084.0583.4083.867,008
2/19/201483.6683.8783.3683.3819,054
2/18/201483.9783.9783.5983.6217,147
2/14/201482.9683.8982.9683.6810,689
2/13/201482.2683.4182.2683.2714,140
2/12/201482.9683.2382.7483.0820,008
2/11/201482.2383.3382.1883.2624,595
2/10/201482.5382.5382.0782.5311,756
2/7/201481.6882.3281.6882.3222,202
2/6/201481.0081.4180.7981.3720,746
2/5/201480.0780.4679.6780.3951,883
2/4/201479.9280.2579.8480.1331,871
2/3/201481.4081.4079.6779.6835,456
1/31/201480.9181.5580.4181.08256,838
1/30/201481.8381.8581.5181.6511,347
1/29/201482.5082.5081.6181.7142,801
1/28/201482.8383.2182.7483.1881,655
1/27/201483.2083.2082.5682.8725,452
1/24/201484.0084.0083.0683.0615,423
1/23/201485.0185.0184.2084.5114,850
1/22/201485.2085.2384.9385.1916,376
1/21/201484.8385.0584.4884.8650,465
1/17/201484.6584.6584.0684.2036,109
1/16/201484.6584.8084.4484.6624,995
1/15/201484.6684.6784.4784.5722,381
1/14/201484.5484.7884.3084.7821,408
1/13/201484.4084.6184.0284.1459,888
1/10/201484.3284.7484.3284.6422,508
1/9/201484.3284.4783.7984.2520,476
1/8/201484.8184.8184.2584.2512,709
1/7/201484.9485.0484.8984.999,964
1/6/201484.9384.9384.5084.767,919
1/3/201484.9185.2284.8084.967,022
1/2/201485.6185.6184.6984.79128,605
12/31/201386.2086.4886.0586.1811,516
12/30/201386.0086.2385.9386.1522,915
12/27/201385.6186.0785.6185.9020,785
12/26/201385.4885.6185.2085.3810,119
12/24/201385.0085.1584.9385.017,624
12/23/201384.8985.0084.7184.8922,268
12/20/201384.5984.8984.5084.6536,647
12/19/201384.2184.5884.0984.3927,477
12/18/201383.5684.5283.5184.5234,324
12/17/201383.6983.6983.2483.5419,614
12/16/201384.8884.9984.6084.6717,384
12/13/201384.5684.5684.2084.387,341
12/12/201385.4785.4784.4584.5426,115
12/11/201386.0386.0385.5085.5012,045
12/10/201386.2986.2985.8185.9222,768
12/9/201386.2186.4386.2186.4216,476
12/6/201385.4086.2585.4086.1213,073
12/5/201385.6485.6485.1285.2454,593
12/4/201385.3485.7785.0685.7210,583
12/3/201385.4386.0085.4385.8636,871
12/2/201386.3986.3985.8485.95118,187
11/29/201386.9886.9886.3286.3823,017
11/27/201386.2986.6886.2986.4813,743
11/26/201386.1186.7986.1186.4316,029
Trading Center