iShs glb Cns Shs  $89.11

down -0.29


22/9/2014 03:59 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
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
3/2/201268.5368.5768.3568.5216,017
3/1/201268.7568.9768.7368.9048,577
2/29/201268.7368.9968.6168.6354,219
2/28/201268.3368.6468.2868.6139,892
2/27/201267.8768.5067.8768.3634,173
2/24/201268.1968.5668.1668.4033,198
2/23/201267.7268.3167.6168.2717,828
2/22/201267.9767.9867.6967.9173,042
2/21/201268.2968.3067.8868.0224,855
2/17/201268.2668.3268.0768.3227,882
2/16/201267.5168.2467.5168.1924,103
2/15/201267.8067.8267.3067.32220,735
2/14/201267.3667.5467.1567.5422,185
2/13/201267.5067.5867.2967.4112,340
2/10/201266.9467.0566.8567.0112,372
2/9/201267.3867.4867.0867.4622,582
2/8/201267.3367.3766.9367.1540,537
2/7/201266.9167.3666.8867.1584,552
2/6/201266.5866.8866.5866.8226,729
2/3/201266.8467.0366.6966.9966,098
2/2/201266.3566.4966.2566.4028,285
2/1/201266.4766.8066.4166.49142,714
1/31/201266.0766.0765.5965.8231,683
1/30/201265.6266.0365.6265.9214,442
1/27/201266.4866.5466.0466.3020,388
1/26/201266.6566.8666.2966.4024,096
1/25/201265.7066.6665.6266.5126,588
1/24/201265.6165.9565.6065.9542,253
1/23/201266.1866.1865.7766.1233,158
1/20/201265.7966.1565.7066.15158,653
1/19/201265.8065.9665.5365.9324,871
1/18/201265.6465.8965.4165.8932,436
1/17/201265.6465.7265.2165.3168,995
1/13/201265.0065.1064.7265.0220,003
1/12/201265.7265.8065.4865.6655,855
1/11/201265.7665.9065.5465.8437,575
1/10/201266.7166.7166.3566.4764,773
1/9/201266.1366.2765.7966.0192,402
1/6/201266.2066.2065.7165.8339,557
1/5/201266.3366.5566.0766.4035,756
1/4/201266.9466.9666.5866.77139,141
1/3/201267.2567.5067.1467.25118,715
12/30/201166.6766.7166.5066.566,104
12/29/201166.2566.7066.1766.6919,328
12/28/201166.6466.8365.9965.9946,943
12/27/201166.3066.7266.3066.4593,858
12/23/201166.2366.6266.1066.6012,051
12/22/201166.0966.1265.7366.0626,214
12/21/201165.4565.9465.3465.9420,853
12/20/201164.9365.6464.9265.5535,841
12/19/201164.6464.8664.2364.3548,293
12/16/201165.3365.5964.7065.0215,030
12/15/201165.1065.4765.0665.2215,264
12/14/201165.0565.3464.6764.6712,861
12/13/201165.6766.0564.8565.0423,065
12/12/201165.9865.9865.2565.5625,605
12/9/201165.9366.5265.9366.3716,352
12/8/201166.2066.3765.5965.7081,688
12/7/201166.0866.8365.7966.7311,052
12/6/201166.1066.4565.8566.1912,289
12/5/201166.5166.5165.8166.1421,807
12/2/201166.4566.4765.6665.8019,185
Trading Center