$86.78 +0.98 (%) iShs glb Cns Shs - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
7/19/201271.6071.8971.5871.7711,562
7/18/201271.1271.5871.1271.5112,686
7/17/201271.2771.4170.7271.3517,496
7/16/201270.9871.0870.6970.949,996
7/13/201270.2571.0770.2571.07109,516
7/12/201269.9170.3869.8470.2812,931
7/11/201270.4270.6770.1570.3856,306
7/10/201271.0771.0770.3170.3935,279
7/9/201270.5070.5470.2670.5217,594
7/6/201270.6272.0070.3870.5751,405
7/5/201270.8471.0170.6270.80482,822
7/3/201270.6371.4870.6371.46176,990
7/2/201270.4570.9070.2670.84143,736
6/29/201270.2070.4069.7970.2827,784
6/28/201268.2268.8367.8668.7917,245
6/27/201268.2268.6668.2268.6317,298
6/26/201267.9068.2767.7768.1223,860
6/25/201267.7367.9067.6467.8615,193
6/22/201268.2068.4468.2068.3732,978
6/21/201268.8168.8667.7267.8084,797
6/20/201268.9269.0868.7568.9125,006
6/19/201270.0870.4869.7770.2715,696
6/18/201269.5070.0569.5069.9029,426
6/15/201269.7669.9069.5769.8217,362
6/14/201268.9569.7968.9569.6546,311
6/13/201268.6369.2168.6168.7516,067
6/12/201268.7068.7968.1768.799,492
6/11/201268.8168.8168.0868.0814,440
6/8/201268.1168.6968.0768.6816,018
6/7/201268.7768.7768.2168.2223,433
6/6/201267.4168.1767.4168.1628,926
6/5/201266.9367.2766.8567.1419,815
6/4/201267.1067.1966.7767.1057,679
6/1/201267.2067.5166.7866.80105,456
5/31/201268.1468.4067.7768.1144,976
5/30/201268.2568.3667.8968.0124,098
5/29/201268.9568.9768.4568.8010,217
5/25/201268.3168.7468.3168.62294,857
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center