ISHARES S&P GLOBAL CONSUMER ST $84.85

up +0.52


24/5/2013 04:24 PM  |  NYSEARCA : KXI  |  Industries :
Type:

KXI historical data

Date Open High Low Close Volume
5/26/2011 67.49 67.94 67.26 67.88 179
5/25/2011 67.42 67.68 67.23 67.48 128
5/24/2011 67.71 67.84 67.54 67.54 216
5/23/2011 67.60 67.80 67.40 67.72 339
5/20/2011 68.59 68.64 68.23 68.45 216
5/19/2011 68.35 68.71 68.26 68.62 331
5/18/2011 67.84 68.36 67.79 68.25 287
5/17/2011 67.65 68.11 67.47 68.07 308
5/16/2011 67.86 68.23 67.72 67.72 416
5/13/2011 68.35 68.43 67.54 68.00 1163
5/12/2011 67.47 68.21 67.32 68.17 340
5/11/2011 67.81 67.97 67.25 67.54 271
5/10/2011 67.60 68.02 67.60 68.00 276
5/9/2011 67.36 67.62 67.11 67.62 1220
5/6/2011 67.90 67.95 67.01 67.10 281
5/5/2011 67.48 67.48 66.78 66.85 172
5/4/2011 68.04 68.14 67.68 67.79 700
5/3/2011 67.81 68.09 67.70 68.01 310
5/2/2011 68.22 68.23 67.82 67.86 560
4/29/2011 67.44 67.95 67.44 67.86 270
4/28/2011 67.04 67.66 66.92 67.47 144
4/27/2011 67.06 67.60 66.71 67.60 390
4/26/2011 66.56 66.91 66.24 66.86 726
4/25/2011 66.46 66.46 66.14 66.17 335
4/21/2011 66.61 66.61 66.19 66.19 559
4/20/2011 66.20 66.30 66.04 66.20 229
4/19/2011 65.20 65.46 65.15 65.36 207
4/18/2011 65.11 65.15 64.53 65.08 392
4/15/2011 65.30 65.85 65.18 65.81 271
4/14/2011 64.60 65.44 64.60 65.37 653
4/13/2011 64.99 65.01 64.65 64.69 207
4/12/2011 64.26 64.67 64.26 64.47 316
4/11/2011 64.44 64.80 64.44 64.48 151
4/8/2011 64.29 64.45 64.08 64.19 133
4/7/2011 64.28 64.29 63.90 64.18 302
4/6/2011 64.30 64.39 64.07 64.20 360
4/5/2011 63.75 64.16 63.75 64.05 949
4/4/2011 63.67 63.91 63.67 63.74 324
4/1/2011 63.37 63.89 63.33 63.86 752
3/31/2011 63.40 63.49 63.28 63.47 756
3/30/2011 62.99 63.55 62.99 63.49 459
3/29/2011 62.35 62.77 62.32 62.77 82
3/28/2011 62.76 62.84 62.38 62.38 77
3/25/2011 62.47 62.82 62.41 62.53 227
3/24/2011 62.22 62.72 62.22 62.57 717
3/23/2011 61.81 62.29 61.57 62.21 1648
3/22/2011 61.86 61.93 61.69 61.83 200
3/21/2011 61.76 62.08 61.50 61.92 303
3/18/2011 61.42 61.42 60.76 61.07 453
3/17/2011 60.77 61.04 60.37 60.72 490
3/16/2011 60.61 60.75 59.47 59.89 322
3/15/2011 60.35 60.97 60.06 60.91 131
3/14/2011 61.59 61.93 61.52 61.79 145
3/11/2011 61.87 62.47 61.87 62.42 78
3/10/2011 62.23 62.59 62.18 62.18 89
3/9/2011 62.82 62.98 62.61 62.98 193
3/8/2011 62.26 62.73 62.26 62.73 367
3/7/2011 62.95 62.95 62.03 62.26 132
3/4/2011 63.01 63.01 62.20 62.50 325
3/3/2011 62.83 63.01 62.57 62.92 172
3/2/2011 62.47 62.53 62.15 62.28 283
3/1/2011 62.99 63.02 62.21 62.25 721
2/28/2011 62.48 62.85 62.48 62.62 204
2/25/2011 62.34 62.45 62.18 62.33 687
2/24/2011 61.96 62.19 61.68 62.02 113
2/23/2011 62.32 62.41 61.95 62.13 248
2/22/2011 62.07 62.52 61.96 61.96 182
2/18/2011 62.41 62.71 62.41 62.60 103
2/17/2011 61.99 62.40 61.90 62.36 229
2/16/2011 61.69 61.97 61.69 61.92 285
2/15/2011 61.58 61.79 61.54 61.63 159
2/14/2011 61.51 61.58 61.36 61.47 161
2/11/2011 61.42 61.91 61.22 61.74 258
2/10/2011 61.71 61.71 61.41 61.59 163
2/9/2011 61.73 61.94 61.67 61.84 119
2/8/2011 61.90 61.99 61.80 61.93 234
2/7/2011 61.78 61.96 61.72 61.85 429
2/4/2011 61.45 61.77 61.34 61.77 725
2/3/2011 61.62 61.68 61.33 61.65 245
2/2/2011 61.50 61.62 61.38 61.54 2269
2/1/2011 61.29 61.72 61.29 61.62 172
1/31/2011 60.80 60.96 60.62 60.77 253
1/28/2011 61.40 61.52 60.52 60.52 325
1/27/2011 61.87 61.87 61.45 61.52 293
1/26/2011 62.32 62.32 62.03 62.16 249
1/25/2011 61.75 62.15 61.72 62.15 133
1/24/2011 61.55 62.22 61.55 62.22 377
1/21/2011 61.88 61.97 61.50 61.65 88
1/20/2011 61.53 61.57 61.22 61.45 397
1/19/2011 61.90 61.98 61.61 61.76 526
1/18/2011 61.76 62.07 61.76 61.90 410
1/14/2011 61.47 61.67 61.39 61.67 377
1/13/2011 61.43 61.78 61.40 61.47 861
1/12/2011 61.38 61.69 61.24 61.58 593
1/11/2011 61.29 61.38 61.01 61.16 778
1/10/2011 61.10 61.33 60.86 61.33 367
1/7/2011 61.74 61.74 60.95 61.18 385
1/6/2011 61.72 62.01 61.26 61.52 2560
1/5/2011 61.84 62.25 61.71 61.99 615
1/4/2011 62.46 62.69 62.18 62.25 422
Marketplace
Trading Center