$86.78 +0.98 (%) iShs glb Cns Shs - NYSEARCA

Oct. 20, 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
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
5/10/201384.7685.0984.6585.0067,431
5/9/201385.5785.6184.7184.81101,688
5/8/201385.7385.7885.3585.7582,512
5/7/201385.1485.3084.7985.3014,965
5/6/201385.6185.6184.9284.9278,851
5/3/201385.7085.7585.2985.4280,781
5/2/201384.8285.3884.8285.27119,437
5/1/201385.0085.3984.8484.92113,644
4/30/201385.0785.1784.6485.0985,255
4/29/201384.8585.1284.5484.9536,443
4/26/201384.4584.6184.2384.3762,532
4/25/201384.6684.7184.3584.4830,068
4/24/201384.9585.0184.3584.3559,480
4/23/201384.8085.1884.5085.1898,124
4/22/201384.0584.4083.6684.1941,341
4/19/201383.4384.1583.4384.13343,049
4/18/201383.1283.4182.8183.01138,054
4/17/201383.8083.8782.8083.0323,187
4/16/201383.7584.2783.5484.1226,559
4/15/201383.6383.9782.8283.0122,230
4/12/201383.7384.2483.7384.1418,636
4/11/201383.9984.3183.8384.0914,943
4/10/201383.0283.7683.0283.7117,215
4/9/201382.9083.1182.5182.8827,002
4/8/201382.6082.9782.3482.9717,136
4/5/201382.0182.3881.8482.3448,601
4/4/201382.5682.9882.5282.9370,210
4/3/201383.5383.5382.5082.7052,900
4/2/201382.8983.2782.8983.0882,070
4/1/201382.2982.4882.1382.3321,928
3/28/201382.3482.6382.1382.5127,305
3/27/201381.5581.9181.2681.8724,366
3/26/201381.7582.1281.6882.1123,388
3/25/201381.9582.0081.2681.4028,943
3/22/201381.3081.7881.3081.7818,635
3/21/201381.1181.3980.9480.9512,919
3/20/201380.9881.5580.9881.39397,863
3/19/201380.8281.0080.4280.9030,794
3/18/201380.5780.8380.2480.5213,844
3/15/201381.1081.1380.6980.8940,159
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center