AMEX, KXI End of Day and Historical Stock Data [Global Cons Staples Ishares ETF]

27 Jun 2025

LAST: 64.99	CHANGE: 0.32	OPEN: 64.71	HIGH: 65.19	ASK: 0.00	VOLUME: 52.6K
LAST: 64.99	CHG(%): 0.49	PREV: 64.67	LOW: 64.71	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	65.39	65.70	65.36	65.67	64K
28 Aug 25	65.49	65.49	65.14	65.31	51.1K
27 Aug 25	65.17	65.55	65.17	65.55	47.7K
26 Aug 25	65.62	65.62	65.35	65.49	87.3K
25 Aug 25	66.42	66.49	65.69	65.69	37.3K
22 Aug 25	66.99	67.06	66.64	66.69	55.6K
21 Aug 25	66.90	66.90	66.58	66.68	28.1K
20 Aug 25	66.91	67.63	66.91	67.46	54.7K
19 Aug 25	66.21	66.68	66.21	66.68	39.9K
18 Aug 25	65.86	66.15	65.86	66.06	34K

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

64.99