$89.72 +0.96 (%) iShs glb Cns Shs - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
10/11/201163.3863.8363.3863.7316,929
10/10/201163.7764.0763.5863.8844,980
10/7/201163.0063.2662.4962.59207,398
10/6/201161.9162.8361.6162.8114,661
10/5/201161.7261.9661.2761.9519,765
10/4/201160.3561.8760.0061.87117,928
10/3/201161.8362.1960.9660.9657,360
9/30/201162.1262.7261.8861.8918,789
9/29/201163.0363.3962.1662.7523,842
9/28/201163.4563.5062.0862.2036,443
9/27/201163.4163.8162.8462.9723,604
9/26/201161.6662.6161.3462.5828,901
9/23/201160.5661.2860.5661.0816,179
9/22/201160.5660.9560.1160.9052,369
9/21/201163.4263.4362.1262.1241,385
9/20/201163.3663.9063.2063.3826,699
9/19/201162.6663.3162.4763.0919,194
9/16/201164.0064.1963.6763.84136,005
9/15/201163.7863.8463.2063.7926,512
9/14/201162.4763.6062.1963.4049,529
9/13/201162.2562.4361.7262.3231,486
9/12/201161.5662.2461.2462.24164,066
9/9/201163.1763.1762.0062.2333,812
9/8/201163.8964.3263.6263.7015,916
9/7/201163.8864.3063.7364.3043,772
9/6/201162.4863.4162.2563.4123,479
9/2/201164.4464.7464.2464.3418,255
9/1/201165.3765.7564.9064.9952,893
8/31/201165.1565.5564.9465.2521,025
8/30/201164.4064.9864.0764.6967,113
8/29/201164.6464.9664.4064.9619,764
8/26/201163.1564.1362.3263.8146,316
8/25/201164.5064.5063.1363.17105,627
8/24/201164.3464.7763.9664.5749,130
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center