$90.07 +0.89 (%) iShs glb Cns Shs - NYSEARCA

Dec. 18, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
5/24/201268.1368.6067.9768.4129,827
5/23/201267.9768.2967.6468.2419,772
5/22/201268.5068.8568.2668.3552,149
5/21/201268.5168.7168.1268.7154,546
5/18/201268.7168.7368.0968.2243,255
5/17/201269.0169.2168.6268.6759,302
5/16/201269.4269.6569.2569.3347,970
5/15/201269.5369.9369.2169.50231,242
5/14/201269.5669.8769.4269.567,059
5/11/201269.9570.5569.8970.0939,779
5/10/201270.1670.4069.9770.1439,966
5/9/201269.8070.4569.6470.0637,202
5/8/201270.5470.7370.2070.6648,698
5/7/201270.6271.1770.6271.0319,467
5/4/201271.2371.4470.6870.6844,349
5/3/201271.6471.6871.2471.4636,897
5/2/201271.0971.5571.0071.5457,641
5/1/201271.3971.5871.2071.38651,648
4/30/201271.4471.4471.1671.3640,297
4/27/201271.5471.7571.4871.6311,868
4/26/201271.1071.7171.1071.7110,299
4/25/201270.9771.2870.8371.2128,289
4/24/201270.7070.9170.5270.6731,285
4/23/201270.6870.7870.3670.6442,719
4/20/201271.0871.5871.0071.4215,121
4/19/201271.2171.2970.7071.0133,554
4/18/201270.8471.0970.8470.955,271
4/17/201270.5671.1270.5670.9619,890
4/16/201269.9870.3069.7070.1414,527
4/13/201269.7869.8069.4369.5431,118
4/12/201269.6270.0969.6270.0021,782
4/11/201269.7669.8269.3969.6330,067
4/10/201269.7669.7869.1069.1420,548
4/9/201269.6970.1969.6970.0323,394
4/5/201270.3170.3870.0370.3723,756
4/4/201270.5070.8870.4870.69289,975
4/3/201271.3271.4271.0371.41585,002
4/2/201270.8971.7270.8971.5134,741
3/30/201270.8070.9770.5870.7713,894
3/29/201270.0270.4069.8570.3237,212
3/28/201270.6570.6570.0170.2162,628
3/27/201270.7570.8670.5770.5861,846
3/26/201270.5270.7570.4070.7319,179
3/23/201269.7269.9969.6969.9668,345
3/22/201269.3269.8969.3269.8626,240
3/21/201269.7069.8969.5469.8310,071
3/20/201269.3969.8269.3969.6923,729
3/19/201269.7970.0069.6669.9128,806
3/16/201269.9669.9669.7769.8413,935
3/15/201269.5069.6569.2469.6054,910
3/14/201269.7669.7669.2769.3825,070
3/13/201269.5769.9169.4369.9131,665
3/12/201269.0669.4668.9769.4111,640
3/9/201268.9369.0968.8368.9629,257
3/8/201268.8169.1768.6569.0630,475
3/7/201268.1468.1967.7768.1776,145
3/6/201267.9968.1967.6767.74249,454
3/5/201268.7468.8768.5268.8413,150
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center