ISHARES S&P GLOBAL CONSUMER ST $83.12

up +0.85


17/6/2013 04:17 PM  |  NYSEARCA : KXI  |  Industries :
Type:

KXI historical data

Date Open High Low Close Volume
11/9/2011 65.09 65.25 64.23 64.46 179
11/8/2011 66.00 66.67 65.73 66.66 195
11/7/2011 65.35 65.85 65.00 65.83 274
11/4/2011 65.26 65.69 64.95 65.50 562
11/3/2011 65.50 66.07 64.89 65.93 371
11/2/2011 64.95 65.13 64.47 64.85 1105
11/1/2011 64.02 65.00 64.02 64.59 307
10/31/2011 66.15 66.56 65.51 65.55 640
10/28/2011 67.06 67.13 66.72 67.13 1503
10/27/2011 66.97 67.35 66.48 67.19 714
10/26/2011 65.89 65.91 64.93 65.80 207
10/25/2011 65.78 65.78 65.16 65.21 360
10/24/2011 65.79 66.21 65.79 66.03 1355
10/21/2011 65.52 66.12 65.52 66.10 1091
10/20/2011 64.82 65.16 64.35 64.91 130
10/19/2011 64.74 65.14 64.48 64.51 349
10/18/2011 64.15 65.39 63.83 64.91 176
10/17/2011 64.54 64.76 64.15 64.20 467
10/14/2011 65.19 65.19 64.75 65.04 630
10/13/2011 63.99 64.53 63.82 64.53 386
10/12/2011 64.10 64.61 64.10 64.29 542
10/11/2011 63.38 63.83 63.38 63.73 170
10/10/2011 63.77 64.07 63.58 63.88 450
10/7/2011 63.00 63.26 62.49 62.59 2074
10/6/2011 61.91 62.83 61.61 62.81 150
10/5/2011 61.72 61.96 61.27 61.95 198
10/4/2011 60.35 61.87 60.00 61.87 1180
10/3/2011 61.83 62.19 60.96 60.96 574
9/30/2011 62.12 62.72 61.88 61.89 188
9/29/2011 63.03 63.39 62.15 62.75 239
9/28/2011 63.45 63.50 62.08 62.20 365
9/27/2011 63.41 63.81 62.84 62.97 237
9/26/2011 61.66 62.61 61.34 62.58 289
9/23/2011 60.56 61.28 60.56 61.08 162
9/22/2011 60.56 60.95 60.11 60.90 524
9/21/2011 63.42 63.43 62.12 62.12 414
9/20/2011 63.36 63.90 63.20 63.38 267
9/19/2011 62.66 63.31 62.47 63.09 192
9/16/2011 64.00 64.19 63.67 63.84 1361
9/15/2011 63.78 63.84 63.20 63.79 266
9/14/2011 62.47 63.60 62.19 63.40 496
9/13/2011 62.25 62.43 61.72 62.32 315
9/12/2011 61.56 62.24 61.24 62.24 1641
9/9/2011 63.17 63.17 62.00 62.23 339
9/8/2011 63.89 64.32 63.62 63.70 160
9/7/2011 63.88 64.30 63.73 64.30 438
9/6/2011 62.48 63.41 62.25 63.41 235
9/2/2011 64.44 64.74 64.24 64.34 183
9/1/2011 65.37 65.75 64.90 64.99 529
8/31/2011 65.15 65.55 64.94 65.25 211
8/30/2011 64.40 64.98 64.07 64.69 672
8/29/2011 64.64 64.96 64.40 64.96 198
8/26/2011 63.15 64.13 62.32 63.81 464
8/25/2011 64.50 64.50 63.13 63.17 1057
8/24/2011 64.34 64.77 63.96 64.57 492
8/23/2011 63.76 64.69 63.50 64.69 2174
8/22/2011 64.48 64.48 63.18 63.31 420
8/19/2011 62.73 64.01 62.73 62.81 461
8/18/2011 63.53 63.91 62.86 63.34 542
8/17/2011 64.91 65.37 64.66 64.91 742
8/16/2011 64.01 64.66 63.74 64.36 585
8/15/2011 63.79 64.28 63.55 64.24 1031
8/12/2011 63.47 63.73 63.00 63.41 793
8/11/2011 60.74 63.25 60.61 62.50 1266
8/10/2011 62.09 62.36 60.68 60.68 2895
8/9/2011 61.80 63.11 57.00 57.00 2234
8/8/2011 62.35 62.97 60.41 60.78 2336
8/5/2011 63.92 64.12 61.93 63.89 959
8/4/2011 64.65 64.65 62.44 62.70 898
8/3/2011 64.93 65.24 64.35 65.19 676
8/2/2011 65.55 65.61 64.92 64.92 464
8/1/2011 66.42 66.42 65.23 65.88 6397
7/29/2011 65.82 66.39 65.61 65.81 199
7/28/2011 66.30 66.63 66.19 66.20 223
7/27/2011 66.94 66.94 66.04 66.08 265
7/26/2011 67.34 67.34 66.95 67.06 527
7/25/2011 67.21 67.22 66.92 66.92 258
7/22/2011 67.30 67.41 66.91 67.25 554
7/21/2011 66.95 67.36 66.82 67.23 153
7/20/2011 66.77 66.77 66.34 66.54 195
7/19/2011 65.90 66.60 65.90 66.52 230
7/18/2011 65.79 66.00 65.49 65.87 235
7/15/2011 66.35 66.35 65.92 66.27 248
7/14/2011 66.52 66.63 66.00 66.06 167
7/13/2011 66.43 66.74 66.33 66.33 462
7/12/2011 66.21 66.63 66.09 66.10 153
7/11/2011 66.70 66.75 66.21 66.28 294
7/8/2011 67.19 67.42 67.07 67.41 522
7/7/2011 67.28 67.66 67.28 67.47 352
7/6/2011 66.99 67.22 66.72 67.04 238
7/5/2011 66.92 67.29 66.92 67.11 234
7/1/2011 66.39 66.95 66.22 66.92 247
6/30/2011 66.15 66.66 66.04 66.66 390
6/29/2011 65.84 66.05 65.59 65.90 242
6/28/2011 65.55 65.62 65.36 65.52 178
6/27/2011 64.98 65.37 64.98 65.34 1345
6/24/2011 65.33 65.33 64.70 64.91 74
6/23/2011 65.10 65.22 64.49 65.22 1076
6/22/2011 65.99 66.13 65.70 65.76 849
6/21/2011 66.29 66.33 65.96 66.30 136
Marketplace
Trading Center