Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Cons Staples Ishares ETF (NY: KXI )

62.71 -0.24 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.31 34.35 34.14 34.32 211,367 +0.06(+0.16%)
Apr 29, 2013 34.22 34.33 34.10 34.26 90,350 +0.23(+0.69%)
Apr 26, 2013 34.06 34.08 34.00 34.03 155,031 -0.04(-0.13%)
Apr 25, 2013 34.15 34.17 34.02 34.08 74,545 +0.05(+0.15%)
Apr 24, 2013 34.26 34.29 34.02 34.02 147,464 -0.33(-0.97%)
Apr 23, 2013 34.20 34.36 34.08 34.36 243,272 +0.40(+1.18%)
Apr 22, 2013 33.90 34.04 33.74 33.96 102,493 +0.02(+0.07%)
Apr 19, 2013 33.65 33.94 33.65 33.93 850,498 +0.45(+1.35%)
Apr 18, 2013 33.53 33.64 33.40 33.48 342,268 -0.01(-0.02%)
Apr 17, 2013 33.80 33.83 33.40 33.49 57,485 -0.44(-1.30%)
Apr 16, 2013 33.78 33.99 33.70 33.93 65,845 +0.45(+1.34%)
Apr 15, 2013 33.73 33.87 33.41 33.48 55,113 -0.46(-1.34%)
Apr 12, 2013 33.77 33.98 33.77 33.94 46,202 +0.02(+0.06%)
Apr 11, 2013 33.88 34.01 33.81 33.92 37,047 +0.15(+0.45%)
Apr 10, 2013 33.49 33.78 33.49 33.76 42,680 +0.33(+1.00%)
Apr 09, 2013 33.44 33.52 33.28 33.43 66,944 -0.04(-0.11%)
Apr 08, 2013 33.31 33.47 33.21 33.47 42,484 +0.25(+0.77%)
Apr 05, 2013 33.08 33.23 33.01 33.21 120,493 -0.24(-0.71%)
Apr 04, 2013 33.30 33.47 33.28 33.45 174,066 +0.09(+0.28%)
Apr 03, 2013 33.69 33.69 33.28 33.36 131,151 -0.15(-0.46%)
Apr 02, 2013 33.43 33.59 33.43 33.51 203,470 +0.30(+0.91%)
Apr 01, 2013 33.19 33.27 33.13 33.21 54,364 -0.07(-0.22%)
Mar 28, 2013 33.21 33.33 33.13 33.28 67,695 +0.26(+0.78%)
Mar 27, 2013 32.89 33.04 32.78 33.02 60,409 -0.10(-0.30%)
Mar 26, 2013 32.97 33.12 32.95 33.12 57,984 +0.29(+0.88%)
Mar 25, 2013 33.05 33.07 32.78 32.83 71,756 -0.15(-0.46%)
Mar 22, 2013 32.79 32.99 32.79 32.99 46,200 +0.33(+1.03%)
Mar 21, 2013 32.72 32.83 32.65 32.65 32,029 -0.18(-0.54%)
Mar 20, 2013 32.66 32.89 32.66 32.83 986,395 +0.20(+0.60%)
Mar 19, 2013 32.60 32.67 32.44 32.63 76,345 +0.15(+0.47%)
Mar 18, 2013 32.50 32.60 32.36 32.48 34,322 -0.15(-0.46%)
Mar 15, 2013 32.71 32.72 32.55 32.63 99,563 -0.07(-0.21%)
Mar 14, 2013 32.53 32.70 32.49 32.70 41,846 +0.20(+0.63%)
Mar 13, 2013 32.53 32.54 32.37 32.49 62,089 +0.01(+0.04%)
Mar 12, 2013 32.53 32.53 32.43 32.48 76,690 -0.07(-0.21%)
Mar 11, 2013 32.48 32.56 32.43 32.55 321,457 +0.06(+0.19%)
Mar 08, 2013 32.47 32.50 32.30 32.49 101,591 +0.08(+0.24%)
Mar 07, 2013 32.48 32.48 32.38 32.41 49,091 +0.09(+0.29%)
Mar 06, 2013 32.41 32.41 32.27 32.32 54,126 -0.07(-0.22%)
Mar 05, 2013 32.33 32.45 32.33 32.39 102,860 +0.20(+0.61%)
Mar 04, 2013 32.03 32.23 31.87 32.19 1,213,909 +0.25(+0.77%)
Mar 01, 2013 31.85 31.97 31.71 31.95 66,797 +0.10(+0.30%)
Feb 28, 2013 31.90 32.07 31.85 31.85 81,921 +0.00(+0.01%)
Feb 27, 2013 31.61 31.91 31.52 31.84 30,506 +0.21(+0.66%)
Feb 26, 2013 31.65 31.68 31.45 31.63 39,486 -0.36(-1.13%)
Feb 22, 2013 31.78 32.00 31.77 32.00 42,645 +0.27(+0.86%)
Feb 21, 2013 31.70 31.76 31.60 31.72 564,434 -0.04(-0.12%)
Feb 20, 2013 31.98 32.00 31.76 31.76 68,347 -0.11(-0.34%)
Feb 19, 2013 31.59 31.92 31.59 31.87 199,828 +0.44(+1.40%)
Feb 15, 2013 31.52 31.55 31.38 31.43 26,403 -0.07(-0.21%)
Feb 14, 2013 31.36 31.55 31.36 31.49 53,816 +0.00(+0.01%)
Feb 13, 2013 31.40 31.53 31.39 31.49 118,718 +0.07(+0.22%)
Feb 12, 2013 31.35 31.49 31.35 31.42 12,408 +0.04(+0.14%)
Feb 11, 2013 31.42 31.42 31.32 31.38 26,101 -0.03(-0.10%)
Feb 08, 2013 31.37 31.47 31.34 31.41 25,751 +0.06(+0.18%)
Feb 07, 2013 31.30 31.43 31.19 31.35 55,673 -0.06(-0.18%)
Feb 06, 2013 31.19 31.41 31.19 31.41 36,439 +0.38(+1.21%)
Feb 04, 2013 31.22 31.22 31.03 31.03 113,985 -0.42(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.