Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 10:31PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

iShares S&P Global Consumer Staples (KXI)

At 4:00PM ET: 57.2964   0.0584 (0.10%)

MORE ON KXI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 57.39 57.66 57.27 57.30 20,000 57.30 15-Dec-09 57.42 57.46 57.20 57.24 30,000 57.24 14-Dec-09 57.73 57.73 57.45 57.66 14,700 57.66 11-Dec-09 57.42 57.58 57.25 57.47 136,800 57.47 10-Dec-09 57.43 57.54 57.16 57.19 131,400 57.19 9-Dec-09 56.93 57.00 56.47 56.99 37,300 56.99 8-Dec-09 57.32 57.44 56.70 56.99 22,400 56.99 7-Dec-09 57.75 57.93 57.58 57.84 33,500 57.84 4-Dec-09 57.84 58.31 57.50 57.93 28,800 57.93 3-Dec-09 57.98 58.20 57.65 57.72 41,200 57.72 2-Dec-09 57.93 58.11 57.71 57.87 17,600 57.87 1-Dec-09 57.23 57.92 57.23 57.81 59,300 57.81 30-Nov-09 56.86 57.11 56.35 56.72 28,400 56.72 27-Nov-09 56.44 57.08 56.17 56.84 22,700 56.84 25-Nov-09 57.70 57.87 57.41 57.82 76,800 57.82 24-Nov-09 57.48 57.52 56.80 57.47 35,200 57.47 23-Nov-09 57.22 57.63 57.22 57.42 38,800 57.42 20-Nov-09 56.50 56.77 56.44 56.73 24,800 56.73 19-Nov-09 56.92 56.93 56.28 56.89 26,500 56.89 18-Nov-09 57.40 57.40 56.90 57.37 163,700 57.37 17-Nov-09 57.20 57.79 57.11 57.47 22,400 57.47 16-Nov-09 56.98 57.56 56.98 57.38 48,400 57.38 13-Nov-09 56.35 56.77 56.07 56.77 10,300 56.77 12-Nov-09 56.48 56.66 56.00 56.12 21,000 56.12 11-Nov-09 56.77 57.06 56.47 56.65 25,300 56.65 10-Nov-09 56.37 56.77 56.37 56.65 68,700 56.65 9-Nov-09 55.96 56.61 55.48 56.57 26,000 56.57 6-Nov-09 55.42 55.61 55.11 55.49 48,400 55.49 5-Nov-09 55.29 55.67 55.14 55.64 43,300 55.64 4-Nov-09 55.00 55.58 54.88 55.08 66,000 55.08 3-Nov-09 54.66 54.99 54.42 54.87 77,400 54.87 2-Nov-09 54.93 55.41 54.56 55.22 108,100 55.22 30-Oct-09 55.41 55.67 54.37 54.41 32,600 54.41 29-Oct-09 54.88 55.74 54.88 55.66 63,200 55.66 28-Oct-09 54.75 55.04 54.36 54.53 26,400 54.53 27-Oct-09 54.79 55.14 54.73 54.97 9,200 54.97 26-Oct-09 55.27 55.74 54.63 54.76 24,000 54.76 23-Oct-09 56.02 56.16 55.05 55.31 15,700 55.31 22-Oct-09 55.64 56.09 55.20 55.99 54,700 55.99 21-Oct-09 55.70 56.27 55.52 55.54 18,700 55.54 20-Oct-09 56.11 56.11 55.40 55.65 37,700 55.65 19-Oct-09 55.42 55.99 55.25 55.78 15,300 55.78 16-Oct-09 54.83 55.21 54.76 55.04 26,100 55.04 15-Oct-09 54.49 55.18 54.49 55.18 21,100 55.18 14-Oct-09 54.71 54.71 54.29 54.54 49,600 54.54 13-Oct-09 54.27 54.32 53.97 54.12 39,400 54.12 12-Oct-09 54.48 54.61 54.05 54.16 29,300 54.16 9-Oct-09 54.09 54.17 53.82 54.17 23,800 54.17 8-Oct-09 54.00 54.29 53.78 54.21 23,500 54.21 7-Oct-09 53.38 53.75 53.38 53.61 13,900 53.61 6-Oct-09 53.66 54.00 53.48 53.69 22,800 53.69 5-Oct-09 52.74 53.38 52.70 53.34 32,700 53.34 2-Oct-09 52.60 53.04 52.39 52.82 36,300 52.82 1-Oct-09 53.41 53.91 52.81 52.88 173,000 52.88 30-Sep-09 53.41 53.65 52.91 53.56 30,300 53.56 29-Sep-09 53.30 53.48 53.11 53.30 10,200 53.30 28-Sep-09 52.89 53.54 52.89 53.30 22,800 53.30 25-Sep-09 52.88 53.29 52.83 52.86 35,100 52.86 24-Sep-09 53.50 54.22 52.88 53.14 29,500 53.14 23-Sep-09 54.44 54.44 53.51 53.53 26,400 53.53 22-Sep-09 53.86 53.86 53.33 53.50 34,100 53.50 21-Sep-09 53.17 54.35 53.04 53.49 18,100 53.49 18-Sep-09 53.31 54.33 53.31 53.60 16,100 53.60 17-Sep-09 53.24 53.51 53.08 53.23 28,700 53.23 16-Sep-09 52.90 53.34 52.75 53.21 42,700 53.21 15-Sep-09 53.01 53.15 52.50 52.95 27,400 52.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions