iShs glb Cns Shs  $89.75

down -0.42


25/7/2014 09:54 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
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
8/13/201383.3883.5283.0783.4221,246
8/12/201383.1783.2483.0083.188,046
8/9/201383.3583.7083.3583.5023,560
8/8/201383.6783.9783.4983.867,012
8/7/201383.6183.6183.3683.4714,829
8/6/201384.0084.0783.8083.9110,824
8/5/201383.8283.9483.6883.9419,561
8/2/201383.6383.9183.3683.8818,533
8/1/201383.6683.7083.3083.54630,042
7/31/201382.6683.3282.6683.0184,293
7/30/201383.1383.1382.3082.4710,083
7/29/201382.5882.7182.3882.469,327
7/26/201382.6082.7982.0582.7918,358
7/25/201382.5583.0482.4282.9815,718
7/24/201383.4983.4982.6782.8011,571
7/23/201383.4583.4583.1883.3614,076
7/22/201383.3283.4783.2683.3410,494
7/19/201382.8883.3082.8883.3023,220
7/18/201382.7183.2482.7183.0139,595
7/17/201383.1783.2182.8282.9942,527
7/16/201382.6482.9482.5882.8932,117
7/15/201383.0083.1182.8783.0723,814
7/12/201382.8182.8182.4682.7119,220
7/11/201382.6383.1482.5083.1076,232
7/10/201381.4781.7381.2381.4822,153
7/9/201381.0081.3780.9681.3331,431
7/8/201380.5080.8980.5080.8034,069
7/5/201380.0980.3679.5179.9321,656
7/3/201379.8080.0879.3979.9612,099
7/2/201380.3280.6379.9980.2014,646
7/1/201380.3380.7980.3080.4620,009
6/28/201380.0580.2679.7079.7847,452
6/27/201380.1580.5680.0080.0519,106
6/26/201379.2779.6179.0979.5029,710
6/25/201378.8078.9878.2078.8211,316
6/24/201378.9179.8078.5279.6246,921
6/21/201380.1080.3579.3080.0442,610
6/20/201381.0081.0079.2179.3956,432
6/19/201383.6183.6881.9381.9313,391
6/18/201383.1783.4783.0183.3131,457
6/17/201382.9983.5182.7083.1212,008
6/14/201382.2482.9482.1082.2760,499
6/13/201381.7382.7381.6682.7352,209
6/12/201382.9382.9381.9682.0723,628
6/11/201381.8382.4681.5682.0424,377
6/10/201382.7282.7582.2882.628,722
6/7/201382.0982.7582.0682.6417,379
6/6/201381.3481.7481.0081.7428,801
6/5/201382.0182.0581.2481.2557,260
6/4/201382.6982.9482.0182.4335,059
6/3/201381.6682.3581.2482.31128,517
5/31/201382.7382.7381.6681.66146,606
5/30/201383.3683.6283.1683.29244,032
5/29/201384.1284.1283.3183.5427,780
5/28/201385.5585.7884.6684.8428,689
5/24/201384.2684.8584.1584.85253,499
5/23/201384.0284.5283.5484.33104,309
5/22/201385.2485.7884.5384.7752,379
5/21/201385.0185.4084.6285.2355,242
5/20/201385.8085.8085.2185.2893,950
5/17/201385.5985.7685.2785.7617,501
5/16/201386.2086.2885.7085.7334,623
5/15/201385.8586.4485.8186.4423,231
5/14/201385.3485.7585.3485.759,878
5/13/201384.9585.3684.9385.0561,618
Trading Center