ISHARES S&P GLOBAL CONSUMER ST $84.28

down -0.49


23/5/2013 12:23 PM  |  NYSEARCA : KXI  |  Industries :
Type:

KXI historical data

Date Open High Low Close Volume
8/2/2012 71.95 72.16 71.29 71.75 311
8/1/2012 72.64 72.91 72.19 72.19 3531
7/31/2012 72.31 72.61 72.20 72.20 519
7/30/2012 72.12 72.65 72.12 72.56 113
7/27/2012 71.93 72.69 71.93 72.62 274
7/26/2012 71.02 71.61 71.02 71.55 110
7/25/2012 70.19 70.19 69.76 69.87 105
7/24/2012 70.20 70.31 69.58 69.86 217
7/23/2012 70.27 70.41 70.00 70.30 681
7/20/2012 71.30 71.30 70.92 71.16 378
7/19/2012 71.60 71.89 71.58 71.77 116
7/18/2012 71.12 71.58 71.12 71.51 127
7/17/2012 71.27 71.41 70.72 71.35 175
7/16/2012 70.98 71.08 70.69 70.94 100
7/13/2012 70.25 71.07 70.25 71.07 1096
7/12/2012 69.91 70.38 69.84 70.28 130
7/11/2012 70.42 70.67 70.15 70.38 564
7/10/2012 71.07 71.07 70.31 70.39 353
7/9/2012 70.50 70.54 70.26 70.52 176
7/6/2012 70.62 72.00 70.38 70.57 515
7/5/2012 70.84 71.01 70.62 70.80 4829
7/3/2012 70.63 71.48 70.63 71.46 1770
7/2/2012 70.45 70.90 70.26 70.84 1438
6/29/2012 70.20 70.40 69.79 70.28 278
6/28/2012 68.22 68.83 67.86 68.79 173
6/27/2012 68.22 68.66 68.22 68.63 173
6/26/2012 67.90 68.27 67.77 68.12 239
6/25/2012 67.73 67.90 67.64 67.86 152
6/22/2012 68.20 68.44 68.20 68.37 330
6/21/2012 68.81 68.86 67.72 67.80 848
6/20/2012 68.92 69.08 68.75 68.91 251
6/19/2012 70.08 70.48 69.77 70.27 157
6/18/2012 69.50 70.05 69.50 69.90 295
6/15/2012 69.76 69.90 69.57 69.82 174
6/14/2012 68.95 69.79 68.95 69.65 464
6/13/2012 68.63 69.21 68.61 68.75 161
6/12/2012 68.70 68.79 68.17 68.79 95
6/11/2012 68.81 68.81 68.08 68.08 145
6/8/2012 68.11 68.69 68.07 68.68 161
6/7/2012 68.77 68.77 68.21 68.22 235
6/6/2012 67.41 68.17 67.41 68.16 290
6/5/2012 66.93 67.27 66.85 67.14 199
6/4/2012 67.10 67.19 66.77 67.10 577
6/1/2012 67.20 67.51 66.78 66.80 1055
5/31/2012 68.14 68.40 67.77 68.11 450
5/30/2012 68.25 68.36 67.89 68.01 241
5/29/2012 68.95 68.97 68.45 68.80 103
5/25/2012 68.31 68.74 68.31 68.62 2949
5/24/2012 68.13 68.60 67.97 68.41 299
5/23/2012 67.97 68.29 67.64 68.24 200
5/22/2012 68.50 68.85 68.26 68.35 522
5/21/2012 68.51 68.71 68.12 68.71 546
5/18/2012 68.71 68.73 68.09 68.22 433
5/17/2012 69.01 69.21 68.62 68.67 594
5/16/2012 69.42 69.65 69.25 69.33 480
5/15/2012 69.53 69.93 69.21 69.50 2310
5/14/2012 69.56 69.87 69.42 69.56 71
5/11/2012 69.95 70.55 69.89 70.09 400
5/10/2012 70.16 70.40 69.97 70.14 400
5/9/2012 69.80 70.45 69.64 70.06 370
5/8/2012 70.54 70.73 70.20 70.66 487
5/7/2012 70.62 71.17 70.62 71.03 190
5/4/2012 71.23 71.44 70.68 70.68 444
5/3/2012 71.64 71.68 71.24 71.46 370
5/2/2012 71.09 71.55 71.00 71.54 580
5/1/2012 71.39 71.58 71.20 71.38 6517
4/30/2012 71.44 71.44 71.16 71.36 400
4/27/2012 71.54 71.75 71.48 71.63 119
4/26/2012 71.10 71.71 71.10 71.71 103
4/25/2012 70.97 71.28 70.83 71.21 283
4/24/2012 70.70 70.91 70.52 70.67 313
4/23/2012 70.68 70.78 70.36 70.64 428
4/20/2012 71.08 71.58 71.00 71.42 152
4/19/2012 71.21 71.29 70.70 71.01 336
4/18/2012 70.84 71.09 70.84 70.95 53
4/17/2012 70.56 71.12 70.56 70.96 199
4/16/2012 69.98 70.30 69.70 70.14 146
4/13/2012 69.78 69.80 69.43 69.54 312
4/12/2012 69.62 70.09 69.62 70.00 218
4/11/2012 69.76 69.82 69.39 69.63 301
4/10/2012 69.76 69.78 69.10 69.14 206
4/9/2012 69.69 70.19 69.69 70.03 234
4/5/2012 70.31 70.38 70.03 70.37 238
4/4/2012 70.50 70.88 70.48 70.69 2900
4/3/2012 71.32 71.42 71.03 71.41 5850
4/2/2012 70.89 71.72 70.89 71.51 348
3/30/2012 70.80 70.97 70.58 70.77 139
3/29/2012 70.02 70.40 69.85 70.32 373
3/28/2012 70.65 70.65 70.01 70.21 627
3/27/2012 70.75 70.86 70.57 70.58 619
3/26/2012 70.52 70.75 70.40 70.73 192
3/23/2012 69.72 69.99 69.69 69.96 684
3/22/2012 69.32 69.89 69.32 69.86 263
3/21/2012 69.70 69.89 69.54 69.83 101
3/20/2012 69.39 69.82 69.39 69.69 238
3/19/2012 69.79 70.00 69.66 69.91 289
3/16/2012 69.96 69.96 69.77 69.84 140
3/15/2012 69.50 69.65 69.24 69.60 550
3/14/2012 69.76 69.76 69.27 69.38 251
3/13/2012 69.57 69.91 69.43 69.91 317
Marketplace
Trading Center