$87.33 +0.45 (%) iShs glb Cns Shs - NYSEARCA

Oct. 24, 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
1/6/201484.9384.9384.5084.767,919
1/3/201484.9185.2284.8084.967,022
1/2/201485.6185.6184.6984.79128,605
12/31/201386.2086.4886.0586.1811,516
12/30/201386.0086.2385.9386.1522,915
12/27/201385.6186.0785.6185.9020,785
12/26/201385.4885.6185.2085.3810,119
12/24/201385.0085.1584.9385.017,624
12/23/201384.8985.0084.7184.8922,268
12/20/201384.5984.8984.5084.6536,647
12/19/201384.2184.5884.0984.3927,477
12/18/201383.5684.5283.5184.5234,324
12/17/201383.6983.6983.2483.5419,614
12/16/201384.8884.9984.6084.6717,384
12/13/201384.5684.5684.2084.387,341
12/12/201385.4785.4784.4584.5426,115
12/11/201386.0386.0385.5085.5012,045
12/10/201386.2986.2985.8185.9222,768
12/9/201386.2186.4386.2186.4216,476
12/6/201385.4086.2585.4086.1213,073
12/5/201385.6485.6485.1285.2454,593
12/4/201385.3485.7785.0685.7210,583
12/3/201385.4386.0085.4385.8636,871
12/2/201386.3986.3985.8485.95118,187
11/29/201386.9886.9886.3286.3823,017
11/27/201386.2986.6886.2986.4813,743
11/26/201386.1186.7986.1186.4316,029
11/25/201387.0287.1286.6786.727,194
11/22/201386.7486.9886.5186.909,499
11/21/201386.4786.7486.3986.7312,059
11/20/201387.2887.4086.3786.5916,494
11/19/201386.9687.2886.9487.066,333
11/18/201387.3087.7287.0687.217,897
11/15/201386.9487.2886.9387.164,820
11/14/201386.1287.0686.1286.9641,115
11/13/201385.9486.4885.7586.488,429
11/12/201386.0086.1385.7386.135,788
11/11/201386.3486.3486.0086.073,539
11/8/201385.4285.9985.2585.9967,319
11/7/201386.5786.7985.6285.7720,085
11/6/201386.2086.9086.2086.8230,928
11/5/201385.8086.3385.7686.14194,950
11/4/201386.5086.5085.9486.3260,923
11/1/201386.0386.1685.7686.1068,651
10/31/201386.1986.6286.1786.3723,999
10/30/201387.3887.3886.4286.5993,751
10/29/201386.9187.2986.8887.2964,092
10/28/201386.4087.0586.2986.83257,595
10/25/201386.3086.3085.8186.22247,281
10/24/201386.4786.4785.8686.0228,235
10/23/201386.0186.0685.6885.9338,603
10/22/201385.2686.3785.2686.1630,985
10/21/201385.0085.1384.7885.0139,365
10/18/201385.3285.3285.0085.1653,895
10/17/201383.6184.7183.6184.6637,832
10/16/201382.7283.2782.4283.2713,312
10/15/201383.1283.1282.4382.43288,343
10/14/201382.4083.0182.3982.976,057
10/11/201382.6782.8882.3782.8810,505
10/10/201381.6382.5981.6382.5031,437
10/9/201381.2481.3580.9081.1917,558
10/8/201381.3881.7481.1881.2112,564
10/7/201381.7081.9281.3981.5516,633
10/4/201381.7482.0681.6882.0325,224
10/3/201382.4282.4281.7581.9011,667
10/2/201382.2082.2181.6082.1935,164
10/1/201382.0882.6482.0882.4736,822
9/30/201382.7782.8682.3382.4226,943
9/27/201383.2083.2082.7783.20655,566
9/26/201383.2483.2783.0283.176,794
9/25/201383.2083.3082.8782.9816,936
9/24/201383.5783.8983.2983.3115,446
9/23/201383.8984.0583.6483.9036,477
9/20/201384.4084.4384.0584.0849,721
9/19/201385.0085.1184.4584.6353,196
9/18/201383.4384.8083.0384.6740,428
9/17/201383.1083.3083.1083.2034,132
9/16/201383.0583.3382.8983.0177,317
9/13/201382.2082.5382.0982.4332,247
9/12/201381.9082.0081.7181.7117,934
9/11/201381.4781.8781.2981.8410,024
9/10/201381.5481.5481.2681.5415,283
9/9/201380.2881.0980.2881.09275,725
9/6/201380.1280.6279.7680.2946,868
9/5/201380.0480.1579.9179.986,583
9/4/201379.7680.3179.5680.1317,915
9/3/201380.4280.5079.7479.8814,064
8/30/201379.5279.7279.3979.56128,263
8/29/201379.5279.9979.3179.6747,488
8/28/201379.9479.9479.6779.677,510
8/27/201380.3980.4680.0580.0796,697
8/26/201381.5581.5580.9180.9721,406
8/23/201381.1381.5481.0681.549,003
8/22/201381.1581.2380.8381.0522,146
8/21/201381.4281.4280.7180.8432,910
8/20/201381.6681.8181.3781.547,778
8/19/201382.0182.0181.4981.5122,995
8/16/201382.1682.1681.7181.886,293
8/15/201382.3782.3781.9182.2715,469
8/14/201383.6083.6083.1983.258,299
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center