$90.24 -0.61 (%) iShs glb Cns Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
3/12/201057.7458.0057.7458.00162,900
3/11/201057.8257.8357.4957.8320,100
3/10/201057.5257.8257.5257.6625,600
3/9/201057.7857.8357.5257.5595,200
3/8/201057.8958.1057.6457.6824,400
3/5/201057.6658.0757.4558.0733,000
3/4/201057.6757.8857.4157.5322,100
3/3/201057.6957.7557.2557.4179,700
3/2/201057.2757.5757.2457.3456,100
3/1/201056.4257.1556.4257.1083,800
2/26/201056.7356.8156.4056.7220,200
2/25/201056.1756.6555.9556.5922,400
2/24/201056.6656.9456.5056.8710,200
2/23/201056.9456.9456.3456.5039,200
2/22/201057.0757.1056.6356.8818,500
2/19/201056.7556.9956.4556.9920,800
2/18/201056.5656.7556.3756.7215,700
2/17/201056.0856.4256.0856.4143,100
2/16/201055.5056.2355.5056.2160,400
2/12/201055.3255.6255.1555.6030,900
2/11/201055.0355.6654.7155.6013,900
2/10/201054.7555.0154.4754.8519,000
2/9/201054.6955.4654.4355.0538,800
2/8/201054.3854.7554.0954.0996,000
2/5/201054.6254.6253.4154.1856,300
2/4/201055.8355.8354.6554.6860,500
2/3/201056.6356.6356.2456.3738,300
2/2/201056.1656.8555.9556.79714,000
2/1/201055.3655.8755.3655.8081,900
1/29/201056.0256.1655.2655.5333,600
1/28/201056.1856.4055.6355.7544,500
1/27/201055.9056.0655.6056.0071,400
1/26/201055.4456.0755.2855.78165,100
1/25/201056.1156.2556.0056.0171,400
1/22/201056.3256.7955.7555.8973,400
1/21/201057.2257.3756.2256.4150,300
1/20/201057.4257.4256.7157.0240,700
1/19/201057.3058.0057.1158.0040,400
1/15/201057.5857.6156.9557.1542,200
1/14/201057.5057.7057.4057.6726,000
1/13/201057.0657.7457.0657.6342,800
1/12/201056.7057.1056.7056.9062,400
1/11/201056.7557.0656.4756.9750,500
1/8/201056.5356.6856.3156.6523,900
1/7/201056.7556.7556.3056.6461,300
1/6/201056.8356.8656.6256.8478,100
1/5/201056.9857.1856.7556.8671,500
1/4/201057.2457.5257.1357.4753,300
12/31/200957.3057.3056.5756.6131,700
12/30/200956.8957.0256.7557.0030,200
12/29/200957.4157.4157.0157.1021,200
12/28/200957.1957.6056.8957.0780,900
12/24/200956.9957.0256.7056.9318,700
12/23/200956.6556.9856.4356.5742,600
12/22/200956.1356.4556.1356.3241,800
12/21/200956.1856.3355.9755.9835,300
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center