iShs glb Cns Shs  $89.35

down -0.12


29/8/2014 03:43 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
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
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
Trading Center