$87.33 +0.45 (%) iShs glb Cns Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
8/16/201164.0164.6663.7464.3658,477
8/15/201163.7964.2863.5564.24103,024
8/12/201163.4763.7363.0063.4179,287
8/11/201160.7463.2560.6162.50126,599
8/10/201162.0962.3660.6860.68289,405
8/9/201161.8063.1157.0057.00223,319
8/8/201162.3562.9760.4160.78233,521
8/5/201163.9264.1261.9363.8995,841
8/4/201164.6564.6562.4462.7089,773
8/3/201164.9365.2464.3565.1967,574
8/2/201165.5565.6164.9264.9246,361
8/1/201166.4266.4265.2365.88639,696
7/29/201165.8266.3965.6165.8119,841
7/28/201166.3066.6366.1966.2022,288
7/27/201166.9466.9466.0466.0826,488
7/26/201167.3467.3466.9567.0652,655
7/25/201167.2167.2266.9266.9225,753
7/22/201167.3067.4166.9167.2555,332
7/21/201166.9567.3666.8267.2315,274
7/20/201166.7766.7766.3466.5419,423
7/19/201165.9066.6065.9066.5222,915
7/18/201165.7966.0065.4965.8723,452
7/15/201166.3566.3565.9266.2724,767
7/14/201166.5266.6366.0066.0616,666
7/13/201166.4366.7466.3366.3346,149
7/12/201166.2166.6366.0966.1015,267
7/11/201166.7066.7566.2166.2829,376
7/8/201167.1967.4267.0767.4152,192
7/7/201167.2867.6667.2867.4735,190
7/6/201166.9967.2266.7267.0423,788
7/5/201166.9267.2966.9267.1123,343
7/1/201166.3966.8166.3966.9224,641
6/30/201166.1566.6666.0466.6638,930
6/29/201165.8466.0565.5965.9024,112
6/28/201165.5565.6265.3665.5217,774
6/27/201164.9865.3764.9865.34134,466
6/24/201165.3365.3364.7064.917,383
6/23/201165.1065.2264.4965.22107,519
6/22/201165.9966.1365.7065.7684,850
6/21/201166.2966.3365.9666.3013,591
6/20/201166.1767.0266.1766.8396,413
6/17/201166.3966.7366.3266.3712,230
6/16/201165.5866.0765.5865.9414,729
6/15/201166.3966.5065.5565.8515,575
6/14/201166.9467.2866.8167.0830,400
6/13/201166.3366.6666.1466.3515,788
6/10/201167.1367.1366.0266.1543,797
6/9/201167.0167.4166.7567.1510,715
6/8/201167.1867.1866.6766.8040,569
6/7/201167.3467.6267.1467.1416,574
6/6/201167.4567.5967.1067.1234,408
6/3/201167.4767.7467.3067.5722,569
6/2/201168.1168.1167.4367.7133,257
6/1/201168.7368.8867.9767.9799,197
5/31/201168.9269.0068.5369.0021,157
5/27/201168.1368.3467.9868.0317,689
5/26/201167.4967.9467.2667.8817,810
5/25/201167.4267.6867.2367.4812,757
5/24/201167.7167.8467.5467.5421,537
5/23/201167.6067.8067.4067.7233,897
5/20/201168.5968.6468.2368.4521,599
5/19/201168.3568.7168.2668.6233,007
5/18/201167.8468.3667.7968.2528,669
5/17/201167.6568.1167.4768.0730,710
5/16/201167.8668.2367.7267.7241,573
5/13/201168.3568.4367.5468.00116,205
5/12/201167.4768.2167.3268.1733,513
5/11/201167.8167.9767.2567.5427,085
5/10/201167.6068.0267.6068.0027,566
5/9/201167.3667.6267.1167.62122,048
5/6/201167.9067.9567.0167.1028,090
5/5/201167.4867.4866.7866.8517,167
5/4/201168.0468.1467.6867.7970,074
5/3/201167.8168.0967.7068.0130,558
5/2/201168.2268.2367.8267.8656,269
4/29/201167.7067.9567.4467.8627,434
4/28/201167.0467.6666.9267.4714,354
4/27/201167.0667.6066.7167.6038,944
4/26/201166.5666.9166.2466.8672,505
4/25/201166.4666.4666.1466.1733,446
4/21/201166.6166.6166.1966.1955,899
4/20/201166.2066.3066.0466.2022,806
4/19/201165.2065.4665.1565.3620,694
4/18/201165.1165.1564.5365.0839,162
4/15/201165.3065.8565.1865.8127,073
4/14/201164.6065.4464.6065.3765,271
4/13/201164.9965.0164.6564.6920,617
4/12/201164.2664.6764.2664.4731,515
4/11/201164.4464.8064.4464.4815,036
4/8/201164.2964.4564.0864.1913,298
4/7/201164.2864.2963.9064.1830,183
4/6/201164.3064.3964.0764.2035,989
4/5/201163.7564.1663.7564.0594,804
4/4/201163.6763.9163.6763.7432,318
4/1/201163.3763.8963.3363.8675,197
3/31/201163.4063.5063.2863.4775,567
3/30/201162.9963.5562.9963.4945,901
3/29/201162.3562.7762.3262.778,167
3/28/201162.7662.8462.3862.387,699
3/25/201162.4762.8262.4162.5322,607
Trading Center