$91.46 +0.80 (%) iShs glb Cns Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
2/12/201690.7491.4690.7191.4628,544
2/11/201690.1790.8389.8490.66175,097
2/10/201691.7891.9691.1091.2111,420
2/9/201690.2791.7990.2791.4820,451
2/8/201690.6291.2890.2991.2814,387
2/5/201692.1092.2091.3191.4612,278
2/4/201692.6292.7092.1092.3615,715
2/3/201693.4293.5992.5193.4452,936
2/2/201693.3993.3992.6992.8232,381
2/1/201693.1894.1793.1794.0059,776
1/29/201691.9193.3891.7593.3631,504
1/28/201691.2391.6490.7591.4377,709
1/27/201690.6191.5290.0090.3565,409
1/26/201689.8690.7689.8690.5633,350
1/25/201689.8290.2789.3789.3761,875
1/22/201688.6990.0988.6989.8752,731
1/21/201687.7888.5387.2188.2721,547
1/20/201687.6888.1086.0987.8099,717
1/19/201688.9789.2288.3088.9196,182
1/15/201687.9288.4687.2187.8039,405
1/14/201689.3990.0988.9189.5868,238
1/13/201690.8190.8189.1189.1112,164
1/12/201690.6090.8189.8890.5832,516
1/11/201689.9590.2189.2689.9322,204
1/8/201690.4490.4489.1089.1627,012
1/7/201690.2090.8089.7889.8817,187
1/6/201690.6891.3890.6891.079,274
1/5/201691.4892.0391.0091.88634,008
1/4/201691.8193.1490.8091.65221,748
12/31/201593.6393.6393.0393.036,604
12/30/201594.5894.5894.0994.1451,880
12/29/201594.4294.7694.4294.62107,292
12/28/201593.5493.8293.4093.8112,040
12/24/201593.8694.1493.7393.737,602
12/23/201593.2493.9393.1693.8720,507
12/22/201592.0792.9391.9692.6712,658
12/21/201592.1592.2091.5691.9015,285
12/18/201593.3093.4292.2192.2112,074
12/17/201594.7994.7993.6693.6621,137
12/16/201593.7494.9993.6994.9917,859
12/15/201593.3493.4992.8893.1317,799
12/14/201592.2892.7491.6592.7013,581
12/11/201592.4592.5891.7792.0720,579
12/10/201593.5193.7393.0193.1510,640
12/9/201593.6194.1892.8793.1329,195
12/8/201593.8694.0893.5994.079,981
12/7/201594.4794.7094.3794.707,006
12/4/201593.1294.4893.1294.439,823
12/3/201593.7594.0092.8393.1643,722
12/2/201594.0994.1893.5793.5934,299
12/1/201593.7394.2293.6194.0748,256
11/30/201594.2194.2193.4193.5214,125
11/27/201594.3394.4794.1294.166,158
11/25/201594.0294.3593.9694.177,275
11/24/201593.3194.0893.2693.8937,663
11/23/201593.6494.0093.5693.7712,167
11/20/201594.2194.5493.4493.4428,639
11/19/201593.8794.1293.8794.0110,404
11/18/201592.6093.4992.6093.4410,198
11/17/201592.7193.0492.2892.4319,779
11/16/201591.1192.5291.1192.5257,443
11/13/201591.3991.6090.9091.0720,364
11/12/201592.5892.5891.9391.9310,338
11/11/201593.0293.2692.9193.067,068
11/10/201592.1292.4791.9192.3331,707
11/9/201592.5192.5291.9192.52122,171
11/6/201593.6493.6492.5593.1114,316
11/5/201594.1194.4393.8694.1222,159
11/4/201594.6394.6993.8494.2059,561
11/3/201594.1994.5993.7494.3345,836
10/30/201594.6894.8094.1894.1813,110
10/29/201594.8595.1294.5095.085,958
10/28/201595.3395.4094.2894.9214,374
10/27/201595.0095.1694.7295.1160,478
10/26/201595.4695.6195.2595.33151,258
10/23/201595.9195.9195.0595.5850,414
10/22/201594.3995.5694.3995.4034,981
10/21/201594.1094.3693.8093.8119,199
10/20/201593.9194.0693.7893.9511,519
10/19/201593.8194.1093.7394.10135,465
10/16/201593.3893.8893.3893.8713,209
10/15/201592.9793.5392.7893.537,631
10/14/201592.7892.7892.1192.1322,312
10/13/201592.8193.1592.5292.5426,311
10/12/201592.9293.1992.9092.918,112
10/9/201592.6692.8092.6292.7913,443
10/8/201591.5692.6991.3492.5114,503
10/7/201591.6091.7991.3891.6021,241
10/6/201591.4691.6091.2891.3916,055
10/5/201590.9391.6390.9391.637,269
10/2/201588.4290.2488.3790.228,648
10/1/201588.9489.0088.0788.6626,623
9/30/201588.8888.9388.3688.869,319
9/29/201587.5487.7187.1887.6115,040
9/28/201588.1788.5187.5487.589,601
9/25/201589.0289.5088.5888.7114,506
9/24/201587.2488.0587.0388.0119,202
9/23/201587.9887.9887.3687.6811,770
9/22/201588.1088.1087.3587.7450,427
9/21/201589.2689.5488.9489.1757,942
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center