ISHARES S&P GLOBAL CONSUMER ST $85.76

up +0.03


17/5/2013 04:17 PM  |  NYSEARCA : KXI  |  Industries :
Type:

KXI historical data

Date Open High Low Close Volume
5/17/2013 85.59 85.76 85.27 85.76 175
5/16/2013 86.20 86.28 85.70 85.73 347
5/15/2013 85.85 86.44 85.81 86.44 233
5/14/2013 85.34 85.75 85.34 85.75 99
5/13/2013 84.95 85.36 84.93 85.05 617
5/10/2013 84.76 85.09 84.65 85.00 675
5/9/2013 85.57 85.61 84.71 84.81 1017
5/8/2013 85.73 85.78 85.35 85.75 826
5/7/2013 85.14 85.30 84.79 85.30 150
5/6/2013 85.61 85.61 84.92 84.92 789
5/3/2013 85.70 85.75 85.29 85.42 808
5/2/2013 84.82 85.38 84.82 85.27 1195
5/1/2013 85.00 85.39 84.84 84.92 1137
4/30/2013 85.07 85.17 84.64 85.09 853
4/29/2013 84.85 85.12 84.54 84.95 365
4/26/2013 84.45 84.61 84.23 84.37 626
4/25/2013 84.66 84.71 84.35 84.48 301
4/24/2013 84.95 85.01 84.35 84.35 595
4/23/2013 84.80 85.18 84.50 85.18 982
4/22/2013 84.05 84.40 83.66 84.19 414
4/19/2013 83.43 84.15 83.43 84.13 3431
4/18/2013 83.12 83.41 82.81 83.01 1381
4/17/2013 83.80 83.87 82.80 83.03 232
4/16/2013 83.75 84.27 83.54 84.12 266
4/15/2013 83.63 83.97 82.82 83.01 223
4/12/2013 83.73 84.24 83.73 84.14 187
4/11/2013 83.99 84.31 83.83 84.09 150
4/10/2013 83.02 83.76 83.02 83.71 173
4/9/2013 82.90 83.11 82.51 82.88 270
4/8/2013 82.56 82.97 82.34 82.97 172
4/5/2013 82.01 82.38 81.84 82.34 486
4/4/2013 82.56 82.98 82.52 82.93 703
4/3/2013 83.53 83.53 82.50 82.70 529
4/2/2013 82.89 83.27 82.89 83.08 821
4/1/2013 82.29 82.48 82.13 82.33 220
3/28/2013 82.34 82.63 82.13 82.51 274
3/27/2013 81.55 81.91 81.26 81.87 244
3/26/2013 81.75 82.12 81.68 82.11 234
3/25/2013 81.95 82.00 81.26 81.40 290
3/22/2013 81.30 81.78 81.30 81.78 187
3/21/2013 81.11 81.39 80.94 80.95 130
3/20/2013 80.98 81.55 80.98 81.39 3979
3/19/2013 80.82 81.00 80.42 80.90 308
3/18/2013 80.57 80.82 80.24 80.52 139
3/15/2013 81.10 81.13 80.69 80.89 402
3/14/2013 80.66 81.06 80.55 81.06 169
3/13/2013 80.64 80.68 80.26 80.56 251
3/12/2013 80.64 80.64 80.41 80.52 310
3/11/2013 80.53 80.73 80.39 80.69 1297
3/8/2013 80.49 80.57 80.07 80.54 410
3/7/2013 80.52 80.53 80.29 80.35 198
3/6/2013 80.36 80.36 80.00 80.12 219
3/5/2013 80.15 80.44 80.15 80.30 415
3/4/2013 79.40 79.91 79.01 79.81 4897
3/1/2013 78.97 79.25 78.61 79.20 270
2/28/2013 79.09 79.51 78.96 78.96 331
2/27/2013 78.38 79.12 78.15 78.95 124
2/26/2013 78.47 78.54 77.97 78.43 160
2/25/2013 79.36 79.54 77.93 77.93 500
2/22/2013 78.80 79.33 78.77 79.33 172
2/21/2013 78.59 78.74 78.35 78.65 2277
2/20/2013 79.28 79.33 78.74 78.74 276
2/19/2013 78.32 79.13 78.32 79.01 806
2/15/2013 78.15 78.21 77.80 77.92 107
2/14/2013 77.75 78.21 77.75 78.08 218
2/13/2013 77.85 78.18 77.82 78.07 479
2/12/2013 77.72 78.06 77.72 77.90 51
2/11/2013 77.90 77.90 77.66 77.79 106
2/8/2013 77.77 78.03 77.70 77.87 104
2/7/2013 77.59 77.93 77.32 77.73 225
2/6/2013 77.33 77.87 77.33 77.87 147
2/5/2013 77.23 77.90 77.23 77.74 197
2/4/2013 77.41 77.41 76.92 76.94 460
2/1/2013 77.91 78.08 77.76 77.98 264
1/31/2013 77.52 77.70 77.32 77.33 381
1/30/2013 77.67 77.91 77.58 77.61 754
1/29/2013 77.29 77.87 77.29 77.72 1769
1/28/2013 77.12 77.29 76.96 77.23 202
1/25/2013 76.93 77.28 76.91 77.27 285
1/24/2013 76.35 76.66 76.32 76.62 224
1/23/2013 76.41 76.54 76.23 76.52 390
1/22/2013 76.10 76.28 76.00 76.23 298
1/18/2013 76.02 76.26 75.92 76.26 113
1/17/2013 76.08 76.37 75.87 76.25 108
1/16/2013 75.38 75.71 75.38 75.69 483
1/15/2013 75.21 75.64 75.21 75.57 326
1/14/2013 75.12 75.39 75.01 75.31 155
1/11/2013 75.21 75.28 75.00 75.26 159
1/10/2013 74.67 75.10 74.56 75.09 304
1/9/2013 74.30 74.57 74.22 74.36 367
1/8/2013 74.29 74.54 74.26 74.43 385
1/7/2013 74.61 74.65 74.32 74.58 307
1/4/2013 74.35 74.91 74.35 74.86 446
1/3/2013 74.76 74.84 74.36 74.46 214
1/2/2013 74.39 75.12 74.39 75.12 1029
12/31/2012 72.92 73.71 72.79 73.63 504
12/28/2012 73.13 73.22 72.79 72.82 418
12/27/2012 73.42 73.60 72.98 73.32 1763
12/26/2012 73.84 73.87 73.15 73.40 149
12/24/2012 74.04 74.04 73.53 73.63 138
Marketplace
Trading Center