$87.72 +0.11 (%) iShs glb Cns Shs - NYSEARCA

Sep. 30, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
2/8/201377.7778.0377.7077.8710,387
2/7/201377.5977.9377.3277.7322,456
2/6/201377.3377.8777.3377.8714,698
2/5/201377.2377.9077.2377.7419,633
2/4/201377.4177.4176.9276.9445,976
2/1/201377.9178.0877.7677.9826,328
1/31/201377.5277.7077.3277.3338,059
1/30/201377.6777.9177.5877.6175,383
1/29/201377.2977.8777.2977.72176,865
1/28/201377.1277.2976.9677.2320,139
1/25/201376.9377.2876.9177.2728,474
1/24/201376.3576.6676.3276.6222,376
1/23/201376.4176.5476.2376.5238,968
1/22/201376.1076.2876.0076.2329,727
1/18/201376.0276.2675.9276.2611,289
1/17/201376.0876.3775.8776.2510,717
1/16/201375.3875.7175.3875.6948,291
1/15/201375.2175.6475.2175.5732,600
1/14/201375.1275.3975.0175.3115,424
1/11/201375.2175.2875.0075.2615,836
1/10/201374.6775.1074.5675.0930,328
1/9/201374.3074.5774.2274.3636,644
1/8/201374.2974.5474.2674.4338,448
1/7/201374.6174.6574.3274.5830,694
1/4/201374.3574.9174.3574.8644,534
1/3/201374.7674.8474.3674.4621,355
1/2/201374.3975.1274.3975.12102,849
12/31/201272.9273.7172.7973.6350,384
12/28/201273.1373.2272.7972.8241,713
12/27/201273.4273.6072.9873.32176,265
12/26/201273.8473.8773.1573.4014,860
12/24/201274.0474.0473.5373.6313,755
12/21/201273.8974.1273.4673.9476,553
12/20/201274.1574.5274.1574.3018,507
12/19/201274.7074.7074.1674.1738,618
12/18/201274.3774.6674.1174.41149,207
12/17/201274.1574.4874.1574.4723,966
12/14/201275.1675.6075.1675.3924,442
12/13/201275.6775.6975.2075.43506,583
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center