$89.68 +0.46 (%) iShs glb Cns Shs - NYSEARCA

Sep. 16, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
3/14/201380.6681.0680.5581.0616,879
3/13/201380.6480.6880.2680.5625,044
3/12/201380.6480.6480.4180.5230,933
3/11/201380.5380.7380.3980.69129,660
3/8/201380.4980.5780.0780.5440,977
3/7/201380.5280.5380.2980.3519,801
3/6/201380.3680.3680.0080.1221,832
3/5/201380.1580.4480.1580.3041,489
3/4/201379.4079.9179.0179.81489,631
3/1/201378.9779.2578.6179.2026,943
2/28/201379.0979.5178.9678.9633,043
2/27/201378.3879.1278.1578.9512,305
2/26/201378.4778.5477.9778.4315,927
2/25/201379.3679.5477.9377.9349,998
2/22/201378.8079.3378.7779.3317,201
2/21/201378.5978.7478.3578.65227,665
2/20/201379.2879.3378.7478.7427,568
2/19/201378.3279.1378.3279.0180,601
2/15/201378.1578.2177.8077.9210,650
2/14/201377.7578.2177.7578.0821,707
2/13/201377.8578.1877.8278.0747,885
2/12/201377.7278.0677.7277.905,005
2/11/201377.9077.9077.6677.7910,528
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center