iShs glb Cns Shs  $86.76

down -1.64


31/7/2014 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
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
12/1/201166.1266.7766.0266.1491,352
11/30/201165.9666.3065.8066.2952,226
11/29/201163.9964.6963.8964.4619,629
11/28/201164.0264.0263.4963.8535,936
11/25/201162.4163.0462.4162.6710,987
11/23/201163.2763.2762.6362.72118,895
11/22/201163.8364.2063.5863.8623,936
11/21/201163.8164.1363.5163.8948,771
11/18/201164.8965.0164.5964.738,652
11/17/201164.9365.2264.1864.4934,843
11/16/201165.0165.7964.7864.9024,496
11/15/201165.2065.9365.1265.6915,857
11/14/201165.6165.6665.1365.429,272
11/11/201165.8266.2465.8266.087,450
11/10/201165.2665.3964.5865.058,795
11/9/201165.0965.2564.2364.4617,816
11/8/201166.0066.6765.7366.6619,408
11/7/201165.3565.8565.0065.8327,401
11/4/201165.2665.6964.9565.5056,102
11/3/201165.5066.0764.8965.9337,061
11/2/201164.9565.1364.4764.85110,457
11/1/201164.0265.0064.0264.5930,681
10/31/201166.1566.5665.5165.5563,971
10/28/201167.0667.1366.7267.13150,259
10/27/201166.9767.3566.4867.1971,321
10/26/201165.8965.9164.9365.8020,623
10/25/201165.7865.7865.1665.2135,993
10/24/201165.7966.2165.7966.03135,492
10/21/201165.5266.1265.5266.10109,030
10/20/201164.8265.1664.3564.9112,944
10/19/201164.7465.1464.4864.5134,838
10/18/201164.1565.3963.8364.9117,562
10/17/201164.5464.7664.1564.2046,627
10/14/201165.1965.1964.7565.0462,980
10/13/201163.9964.5363.8264.5338,525
10/12/201164.1064.6164.1064.2954,124
Trading Center