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
8/5/2008 57.35 58.08 57.21 58.05 2177
8/4/2008 56.03 56.70 56.03 56.58 531
8/1/2008 56.31 56.46 55.25 55.44 13862
7/31/2008 56.48 56.60 56.01 56.09 266
7/30/2008 57.08 57.16 56.62 56.96 327
7/29/2008 55.90 56.61 55.90 56.55 451
7/28/2008 56.06 56.37 55.81 55.81 255
7/25/2008 55.91 56.17 55.84 55.88 305
7/24/2008 56.07 56.20 55.46 55.57 434
7/23/2008 56.46 56.46 56.08 56.40 374
7/22/2008 54.90 56.36 54.90 56.36 251
7/21/2008 55.82 55.82 55.15 55.28 95
7/18/2008 55.67 55.67 54.97 55.30 2390
7/17/2008 56.26 56.26 55.53 55.89 395
7/16/2008 54.91 55.71 54.75 55.68 682
7/15/2008 54.46 55.15 54.17 54.88 629
7/14/2008 55.36 55.36 54.67 54.77 538
7/11/2008 54.59 55.05 54.35 54.64 977
7/10/2008 55.35 55.50 54.98 55.27 89
7/9/2008 56.27 56.37 55.61 55.65 247
7/8/2008 55.39 56.10 55.39 56.10 407
7/7/2008 55.33 55.44 54.64 54.99 747
7/2/2008 55.68 55.68 54.75 54.98 207
7/1/2008 55.13 55.62 54.96 55.53 186
6/30/2008 55.93 56.07 55.50 55.50 131
6/27/2008 55.93 55.93 55.16 55.35 89
6/26/2008 56.38 56.76 56.00 56.01 152
6/25/2008 56.84 57.51 56.74 56.94 453
6/24/2008 56.28 56.68 56.15 56.33 317
6/23/2008 56.52 56.99 56.36 56.48 360
6/20/2008 57.91 57.91 54.47 57.10 561
6/19/2008 58.22 58.35 57.98 58.14 359
6/18/2008 58.70 58.70 58.14 58.31 589
6/17/2008 59.77 59.77 58.80 58.88 152
6/16/2008 59.33 59.33 58.43 59.08 235
6/13/2008 59.74 59.74 59.23 59.53 168
6/12/2008 59.90 60.12 59.52 59.65 130
6/11/2008 60.25 60.25 59.42 59.57 198
6/10/2008 59.67 60.46 59.59 60.32 351
6/9/2008 60.53 60.53 59.80 60.17 144
162
236
156
299
113
192
377
597
157
198
172
293
225
139
Marketplace
Trading Center