$90.91 +0.25 (%) iShs glb Cns Shs - NYSEARCA

Feb. 12, 2016 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
4/27/201167.0667.6066.7167.6038,944
4/26/201166.5666.9166.2466.8672,505
4/25/201166.4666.4666.1466.1733,446
4/21/201166.6166.6166.1966.1955,899
4/20/201166.2066.3066.0466.2022,806
4/19/201165.2065.4665.1565.3620,694
4/18/201165.1165.1564.5365.0839,162
4/15/201165.3065.8565.1865.8127,073
4/14/201164.6065.4464.6065.3765,271
4/13/201164.9965.0164.6564.6920,617
4/12/201164.2664.6764.2664.4731,515
4/11/201164.4464.8064.4464.4815,036
4/8/201164.2964.4564.0864.1913,298
4/7/201164.2864.2963.9064.1830,183
4/6/201164.3064.3964.0764.2035,989
4/5/201163.7564.1663.7564.0594,804
4/4/201163.6763.9163.6763.7432,318
4/1/201163.3763.8963.3363.8675,197
3/31/201163.4063.5063.2863.4775,567
3/30/201162.9963.5562.9963.4945,901
3/29/201162.3562.7762.3262.778,167
3/28/201162.7662.8462.3862.387,699
3/25/201162.4762.8262.4162.5322,607
3/24/201162.2262.7262.2262.5771,643
3/23/201161.8162.2961.5762.21164,725
3/22/201161.8661.9361.6961.8319,906
3/21/201161.7662.0861.5061.9230,229
3/18/201161.4261.4260.7661.0745,233
3/17/201160.7761.0460.3760.7248,992
3/16/201160.6160.7559.4759.8932,164
3/15/201160.3560.9760.0660.9114,433
3/14/201161.5961.9361.5261.7914,430
3/11/201161.8762.4761.8762.427,795
3/10/201162.2362.5962.1862.188,832
3/9/201162.8262.9862.6062.9819,231
3/8/201162.2662.7362.2662.7336,628
3/7/201162.9562.9562.0362.2613,121
3/4/201163.0163.0162.2062.5032,403
3/3/201162.8363.0162.5762.9217,104
3/2/201162.4762.5362.1562.2828,262
3/1/201162.9963.0262.2162.2572,050
2/28/201162.4862.8562.4862.6220,378
2/25/201162.3462.4562.1862.3368,697
2/24/201161.9662.1961.6862.0211,293
2/23/201162.3262.4161.9562.1324,719
2/22/201162.0762.5261.9661.9618,129
2/18/201162.4162.7162.4162.6010,272
2/17/201161.9962.4061.9062.3622,853
2/16/201161.6961.9761.6961.9228,405
2/15/201161.5861.7961.5461.6315,895
2/14/201161.5161.5861.3661.4716,100
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center