iShs glb Cns Shs  $88.58

down -0.55


30/7/2014 10:44 AM  |  NYSEARCA : KXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
7/29/201489.8889.8889.1389.136,256
7/28/201489.7889.9389.2289.3711,071
7/25/201490.0090.0089.4189.4911,008
7/24/201490.1590.2890.0890.1711,008
7/23/201490.0890.3090.0890.097,179
7/22/201490.0690.3089.9890.0515,293
7/21/201489.8390.2389.8190.0615,452
7/18/201490.0690.4789.6390.3824,935
7/17/201490.1390.4889.6089.748,376
7/16/201490.2790.4090.2090.305,098
7/15/201490.3990.4489.9790.0212,018
7/14/201490.8590.8590.6490.7615,243
7/11/201489.9490.2789.9090.2715,853
7/10/201489.9190.1989.7590.1513,039
7/9/201490.4890.6790.3090.6210,269
7/8/201490.4090.5690.2190.2116,955
7/7/201490.4790.6790.4790.5010,554
7/3/201490.5791.0290.5790.8812,624
7/2/201490.5290.5290.2290.41178,554
7/1/201490.2590.4589.9890.3318,782
6/30/201489.6090.1389.6089.8825,355
6/27/201489.4489.7589.3189.7512,403
6/26/201489.5189.6389.2189.638,154
6/25/201489.4289.8589.4289.7711,663
6/24/201490.1590.2489.8189.939,408
6/20/201492.0292.0291.6491.8912,486
6/19/201491.7691.9891.7191.818,033
6/18/201490.6191.5090.6191.4819,034
6/17/201490.6190.7790.3990.6724,084
6/16/201490.5990.7890.4890.7623,835
6/13/201490.6190.6990.3190.3911,296
6/12/201491.0291.0890.4790.518,236
6/11/201490.9591.1790.7590.946,995
6/10/201490.8791.1290.7991.106,813
6/9/201490.9490.9890.7890.907,699
6/6/201490.5590.9490.5590.9417,198
6/5/201490.8390.9990.5690.9023,247
6/4/201490.4590.7190.3590.708,212
6/3/201490.7290.7290.4590.6528,253
6/2/201490.9290.9290.5690.7425,700
5/30/201490.4190.9190.4190.7927,249
5/29/201490.2090.5290.2090.4728,793
5/28/201489.9890.0389.7489.8727,179
5/27/201490.4690.4689.9690.1756,249
5/23/201490.1390.2389.9590.1825,514
5/22/201490.4690.4690.0490.1511,666
5/21/201489.8590.3089.7090.195,761
5/20/201490.2090.2089.7089.8015,860
5/19/201490.5590.5590.0990.2727,081
5/16/201490.2590.5290.1090.5212,398
5/15/201490.1090.3289.7189.7443,779
5/13/201489.9990.3789.9990.169,872
5/12/201490.0090.4389.8890.2424,876
5/8/201489.5289.9589.4389.5018,590
5/7/201489.1289.5988.8489.5715,830
5/6/201488.9589.0888.6888.699,870
5/5/201488.5389.0388.5388.914,949
5/2/201489.2089.2088.7788.91247,450
5/1/201489.3589.4288.8089.2447,812
4/30/201489.0589.1688.8289.1223,435
4/29/201489.1389.6389.0389.1514,167
4/28/201488.7189.2688.2989.2420,991
4/25/201487.9288.4787.9288.1711,462
4/24/201488.2788.3487.9988.2236,192
4/23/201488.3288.5188.0388.1019,876
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
Trading Center