iShs glb Cns Shs  $90.05

down -0.01


22/7/2014 04:00 PM  |  NYSEARCA : KXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
12/12/201275.8476.0475.5175.7017,239
12/11/201275.8776.0475.5375.6094,607
12/10/201275.5875.7975.5375.6313,323
12/7/201275.2675.6275.2575.5522,001
12/6/201275.3875.4175.1575.16124,697
12/5/201275.2375.5274.9175.1414,404
12/4/201275.2375.3675.1275.199,013
12/3/201275.4275.4475.0075.1148,629
11/30/201275.1875.2075.0275.187,544
11/29/201274.8375.2174.7775.1217,231
11/28/201274.0074.7674.0074.766,829
11/27/201274.3074.4974.0374.0717,938
11/26/201273.9974.1273.8974.1017,830
11/23/201273.8074.2573.6874.2510,033
11/21/201272.8973.1672.7973.1411,575
11/20/201272.6272.9672.5172.9614,582
11/19/201272.1872.7871.9772.7813,813
11/16/201271.3871.7171.0071.6594,180
11/15/201271.1571.4570.9771.2833,243
11/14/201272.2672.2771.4371.4522,092
11/13/201272.2572.6572.2572.295,767
11/12/201272.4472.4572.1172.2314,884
11/9/201272.1272.5372.0572.1513,862
11/8/201272.5872.8272.0672.0624,300
11/7/201273.0473.0472.3072.6739,340
11/6/201273.2873.6373.1573.499,572
11/5/201272.9873.0772.6773.0533,568
11/2/201273.5873.5972.9372.9720,925
11/1/201273.3773.6173.2473.38693,609
10/31/201273.3873.7573.0073.2143,290
10/26/201273.4773.6473.2673.4820,292
10/25/201273.8373.8873.3673.5283,233
10/24/201273.3273.7173.0173.0320,057
10/23/201273.2473.2472.7673.01255,439
10/22/201274.0374.0873.5974.0720,138
10/19/201274.6974.6973.7873.8352,283
10/18/201274.8674.9474.5174.6137,914
10/17/201275.1175.4875.0575.2420,886
10/16/201274.9075.0774.8675.0114,201
10/15/201274.5074.7374.0774.7311,188
10/12/201274.3474.4774.0474.095,668
10/11/201274.1874.3173.8973.8913,782
10/10/201274.3174.3573.7873.7813,930
10/9/201274.6274.7274.1074.1484,857
10/8/201274.9575.0274.8074.904,357
10/5/201275.3075.4674.9875.1019,447
10/4/201274.8275.0974.7075.017,752
10/3/201274.3774.5774.1174.3610,077
10/2/201274.4474.6574.1974.4121,560
10/1/201274.2974.5873.9874.00340,150
9/28/201274.0074.1673.7473.9219,478
9/27/201274.3374.6774.2174.5013,877
9/26/201274.0574.2374.0574.129,654
9/25/201274.9675.0074.0374.0313,342
9/24/201274.3374.7874.2674.6322,565
9/21/201274.9374.9374.4974.6118,634
9/20/201274.2974.6574.2974.6218,736
9/19/201274.1374.5774.0274.4311,215
9/18/201273.9474.2573.8274.1013,589
9/17/201273.4873.7973.4873.6554,584
9/14/201273.9673.9873.5173.5623,388
9/13/201272.9974.2772.9974.0219,529
9/12/201273.2973.3172.6372.8741,519
9/11/201273.0073.3372.9573.1417,092
9/10/201273.0073.0672.7172.7122,913
9/7/201273.6173.8573.2873.3014,390
9/6/201273.2673.9773.1973.9021,604
9/5/201273.1073.2372.9072.9227,002
9/4/201273.2473.3772.7673.07134,745
8/31/201273.2673.5072.9173.0730,292
8/30/201273.3873.3872.7872.8245,828
8/29/201273.2673.4473.1873.279,574
8/28/201273.2673.5373.1573.4516,729
8/27/201273.1673.3072.9673.2317,433
8/24/201272.6273.1572.5272.9917,079
8/23/201273.0273.0272.5272.5325,291
8/22/201272.9373.0572.6872.9543,087
8/21/201273.4673.7373.0673.1613,961
8/20/201273.0873.3873.0273.16391,576
8/17/201273.1873.3273.0673.3220,370
8/16/201273.0373.5072.8873.3919,376
8/15/201272.9173.1972.9173.0240,600
8/14/201273.2873.2872.9673.1912,787
8/13/201273.0373.0372.7172.939,976
8/10/201272.5273.0072.4872.948,003
8/9/201273.2273.2372.9273.0121,292
8/8/201272.5873.1872.5173.0267,015
8/7/201273.3373.3372.7972.8714,285
8/6/201273.2273.3373.0373.0712,385
8/3/201272.4773.1872.4773.1687,422
8/2/201271.9572.1671.2971.7531,078
8/1/201272.6472.9172.1972.19353,040
7/31/201272.3172.6172.2072.2051,826
7/30/201272.1272.6572.1272.5611,267
7/27/201271.9372.6971.9372.6227,381
7/26/201271.0271.6171.0271.5510,970
7/25/201270.1970.1969.7669.8710,483
7/24/201270.2070.3169.5869.8621,650
7/23/201270.2770.4170.0070.3068,069
7/20/201271.3071.3070.9271.1637,784
Trading Center