iShs glb Cns Shs  $89.40

down -0.09


28/7/2014 09:33 AM  |  NYSEARCA : KXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KXI historical data

Date Open High Low Close Volume
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
3/24/201162.2262.7262.2262.5771,643
3/23/201161.8162.2961.5762.21164,725
3/22/201161.8661.9361.6961.8319,906
3/21/201161.7662.0861.5061.9230,229
3/18/201161.4261.4260.7661.0745,233
3/17/201160.7761.0460.3760.7248,992
3/16/201160.6160.7559.4759.8932,164
3/15/201160.3560.9760.0660.9114,433
3/14/201161.5961.9361.5261.7914,430
3/11/201161.8762.4761.8762.427,795
3/10/201162.2362.5962.1862.188,832
3/9/201162.8262.9862.6062.9819,231
3/8/201162.2662.7362.2662.7336,628
3/7/201162.9562.9562.0362.2613,121
3/4/201163.0163.0162.2062.5032,403
3/3/201162.8363.0162.5762.9217,104
3/2/201162.4762.5362.1562.2828,262
3/1/201162.9963.0262.2162.2572,050
2/28/201162.4862.8562.4862.6220,378
2/25/201162.3462.4562.1862.3368,697
2/24/201161.9662.1961.6862.0211,293
2/23/201162.3262.4161.9562.1324,719
2/22/201162.0762.5261.9661.9618,129
2/18/201162.4162.7162.4162.6010,272
2/17/201161.9962.4061.9062.3622,853
2/16/201161.6961.9761.6961.9228,405
2/15/201161.5861.7961.5461.6315,895
2/14/201161.5161.5861.3661.4716,100
2/11/201161.4261.9161.2261.7425,718
2/10/201161.7161.7161.4161.5916,232
2/9/201161.7361.9461.6761.8411,841
2/8/201161.9061.9961.8061.9323,362
2/7/201161.7861.9661.7261.8542,824
2/4/201161.4561.7761.3461.7772,404
2/3/201161.6261.6861.3361.6524,473
2/2/201161.5061.6261.3861.54226,888
2/1/201161.2961.7261.2961.6217,163
1/31/201160.8060.9660.6260.7725,240
1/28/201161.4061.5260.5260.5232,417
1/27/201161.8761.8761.4561.5229,272
1/26/201162.3262.3262.0362.1624,849
1/25/201161.7562.1561.7262.1513,292
1/24/201161.5562.2261.5562.2237,631
1/21/201161.8861.9761.5061.658,716
1/20/201161.5361.5761.2361.4539,679
1/19/201161.9061.9861.6161.7652,521
1/18/201161.7662.0761.7661.9040,956
1/14/201161.4761.6761.3961.6737,612
1/13/201161.4361.7861.4061.4786,078
1/12/201161.3861.6961.2461.5859,286
1/11/201161.2961.3861.0161.1677,762
1/10/201161.1061.3360.8661.3336,633
1/7/201161.7461.7460.9561.1838,474
1/6/201161.7262.0161.2661.52255,918
1/5/201161.8462.2561.7161.9961,492
1/4/201162.4662.6962.1862.2542,116
1/3/201163.0263.0262.5762.5726,777
12/31/201062.4262.5362.1862.4711,035
12/30/201062.5362.5362.1462.2818,436
12/29/201062.5962.6562.4462.477,928
12/28/201062.5062.5062.1562.3519,046
12/27/201062.4562.4561.9862.2610,501
12/23/201062.1262.4862.1262.4718,426
12/22/201062.0462.3262.0462.3216,668
Trading Center