Historical Prices for AMEX, KXI - ISHARES S& P GLOBAL

KXI

S&P Global Consumer Staples

03/19/10 17:15

LAST: 58.29	CHANGE: 0.46	OPEN: 58.56	HIGH: 58.59	ASK: 0.00	VOLUME: 15,828
LAST: 58.29	CHANGE(%): 0.78	PREV: 58.75	LOW: 58.20	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	58.56	58.59	58.20	58.29	15,500
03/18/10	58.53	58.75	58.53	58.75	31,000
03/17/10	58.84	58.85	58.49	58.79	130,300
03/16/10	58.25	58.54	58.13	58.52	20,000
03/15/10	57.47	58.10	57.47	58.09	73,600
03/12/10	57.74	58.00	57.74	58.00	162,900
03/11/10	57.82	57.83	57.49	57.83	20,100
03/10/10	57.52	57.82	57.52	57.66	25,600
03/09/10	57.78	57.83	57.52	57.55	95,200
03/08/10	57.89	58.10	57.64	57.68	24,400
03/05/10	57.66	58.07	57.45	58.07	33,000
03/04/10	57.67	57.88	57.41	57.53	22,100
03/03/10	57.69	57.75	57.25	57.41	79,700
03/02/10	57.27	57.57	57.24	57.34	56,100
03/01/10	56.42	57.15	56.42	57.10	83,800
02/26/10	56.73	56.81	56.40	56.72	20,200
02/25/10	56.17	56.65	55.95	56.59	22,400
02/24/10	56.66	56.94	56.50	56.87	10,200
02/23/10	56.94	56.94	56.34	56.50	39,200
02/22/10	57.07	57.10	56.63	56.88	18,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist