Register for real-time alerts, custom portfolio, and market movers
KXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 61.86 | 0.83 | 1.36% | 61.06 | 61.88 | 61.06 | 25,227 |
| May 30 2024 | 61.03 | 0.48 | 0.79% | 60.86 | 61.1399 | 60.86 | 37,130 |
| May 29 2024 | 60.55 | -0.61 | -1.00% | 60.89 | 60.89 | 60.55 | 35,445 |
| May 28 2024 | 61.16 | -0.58 | -0.94% | 61.48 | 61.54 | 61.05 | 9,418 |
| May 24 2024 | 61.74 | 0.24 | 0.39% | 61.70 | 61.895 | 61.67 | 43,995 |
| May 23 2024 | 61.50 | -0.69 | -1.11% | 62.14 | 62.14 | 61.45 | 17,007 |
| May 22 2024 | 62.19 | -0.35 | -0.56% | 62.20 | 62.34 | 61.98 | 41,426 |
| May 21 2024 | 62.54 | 0.26 | 0.42% | 62.39 | 62.60 | 62.315 | 38,676 |
| May 20 2024 | 62.28 | -0.41 | -0.65% | 62.70 | 62.70 | 62.26 | 41,698 |
| May 17 2024 | 62.69 | -0.20 | -0.32% | 62.76 | 62.80 | 62.605 | 19,549 |
| May 16 2024 | 62.89 | 0.61 | 0.98% | 62.54 | 62.95 | 62.53 | 39,970 |
| May 15 2024 | 62.28 | 0.21 | 0.34% | 62.09 | 62.32 | 62.045 | 37,757 |
| May 14 2024 | 62.07 | 0.10 | 0.16% | 62.09 | 62.105 | 61.758 | 21,555 |
| May 13 2024 | 61.97 | -0.15 | -0.24% | 62.21 | 62.35 | 61.935 | 40,471 |
| May 10 2024 | 62.12 | 0.27 | 0.44% | 61.85 | 62.13 | 61.79 | 55,809 |
| May 09 2024 | 61.85 | 0.66 | 1.08% | 61.33 | 61.85 | 61.33 | 15,493 |
| May 08 2024 | 61.19 | -0.04 | -0.07% | 61.30 | 61.39 | 61.15 | 39,950 |
| May 07 2024 | 61.23 | 0.63 | 1.04% | 60.85 | 61.23 | 60.85 | 46,351 |
| May 06 2024 | 60.60 | 0.00 | 0.00% | 60.81 | 60.81 | 60.40 | 20,742 |
| May 03 2024 | 60.60 | 0.24 | 0.40% | 60.64 | 60.78 | 60.35 | 48,533 |
| May 02 2024 | 60.36 | 0.45 | 0.75% | 60.08 | 60.52 | 59.89 | 115,898 |
| May 01 2024 | 59.91 | -0.16 | -0.27% | 60.06 | 60.35 | 59.6047 | 36,460 |
| Apr 30 2024 | 60.07 | -0.27 | -0.45% | 60.41 | 60.41 | 60.07 | 38,415 |
| Apr 29 2024 | 60.34 | 0.14 | 0.23% | 60.35 | 60.38 | 60.1404 | 16,879 |
| Apr 26 2024 | 60.20 | -0.02 | -0.03% | 60.08 | 60.47 | 60.08 | 39,150 |
| Apr 25 2024 | 60.22 | -0.17 | -0.28% | 60.16 | 60.40 | 59.97 | 46,748 |
| Apr 24 2024 | 60.39 | 0.28 | 0.47% | 59.80 | 60.39 | 59.61 | 32,409 |
| Apr 23 2024 | 60.11 | 0.22 | 0.37% | 60.03 | 60.188 | 59.92 | 41,764 |
| Apr 22 2024 | 59.89 | 0.63 | 1.06% | 59.43 | 60.07 | 59.3006 | 51,365 |
| Apr 19 2024 | 59.26 | 0.62 | 1.06% | 58.72 | 59.26 | 58.6701 | 38,014 |
| Apr 18 2024 | 58.6408 | 0.26 | 0.45% | 58.43 | 58.67 | 58.43 | 28,428 |
| Apr 17 2024 | 58.38 | 0.36 | 0.62% | 58.34 | 58.47 | 58.01 | 56,998 |
| Apr 16 2024 | 58.02 | -0.10 | -0.17% | 58.06 | 58.16 | 57.85 | 26,830 |
| Apr 15 2024 | 58.12 | -0.14 | -0.24% | 58.68 | 58.71 | 58.02 | 59,328 |
| Apr 12 2024 | 58.26 | -0.78 | -1.32% | 58.84 | 58.84 | 58.26 | 58,314 |
| Apr 11 2024 | 59.04 | -0.27 | -0.46% | 59.36 | 59.36 | 58.8455 | 22,715 |
| Apr 10 2024 | 59.31 | -0.26 | -0.44% | 59.09 | 59.31 | 58.921 | 22,424 |
| Apr 09 2024 | 59.57 | 0.19 | 0.32% | 59.47 | 59.66 | 59.245 | 104,208 |
| Apr 08 2024 | 59.38 | 0.09 | 0.15% | 59.33 | 59.4546 | 59.30 | 31,133 |
| Apr 05 2024 | 59.29 | -0.19 | -0.32% | 59.38 | 59.48 | 59.12 | 31,199 |
| Apr 04 2024 | 59.48 | -0.16 | -0.27% | 59.93 | 59.94 | 59.34 | 55,817 |
| Apr 03 2024 | 59.64 | -0.52 | -0.86% | 60.05 | 60.05 | 59.62 | 22,807 |
| Apr 02 2024 | 60.16 | -0.42 | -0.69% | 60.42 | 60.50 | 60.11 | 43,845 |
| Apr 01 2024 | 60.58 | -0.45 | -0.74% | 60.98 | 60.985 | 60.53 | 47,057 |
| Mar 28 2024 | 61.03 | 0.08 | 0.13% | 60.93 | 61.11 | 60.92 | 22,072 |
| Mar 27 2024 | 60.95 | 0.57 | 0.94% | 60.60 | 60.95 | 60.57 | 31,374 |
| Mar 26 2024 | 60.38 | 0.18 | 0.30% | 60.40 | 60.545 | 60.30 | 50,577 |
| Mar 25 2024 | 60.20 | -0.17 | -0.28% | 60.35 | 60.4599 | 60.19 | 23,110 |
| Mar 22 2024 | 60.37 | -0.21 | -0.35% | 60.68 | 60.68 | 60.30 | 24,148 |
| Mar 21 2024 | 60.58 | -0.10 | -0.16% | 60.59 | 60.79 | 60.5129 | 60,155 |
| Mar 20 2024 | 60.68 | 0.19 | 0.31% | 60.43 | 60.715 | 60.33 | 22,423 |
| Mar 19 2024 | 60.49 | 0.08 | 0.13% | 60.39 | 60.55 | 60.31 | 26,373 |
| Mar 18 2024 | 60.41 | 0.18 | 0.30% | 60.17 | 60.61 | 60.17 | 37,983 |
| Mar 15 2024 | 60.23 | -0.18 | -0.30% | 60.24 | 60.43 | 60.07 | 53,387 |
| Mar 14 2024 | 60.41 | -0.58 | -0.95% | 60.96 | 60.96 | 60.24 | 23,227 |
| Mar 13 2024 | 60.99 | 0.17 | 0.28% | 60.74 | 61.09 | 60.74 | 45,219 |
| Mar 12 2024 | 60.82 | 0.32 | 0.53% | 60.56 | 60.9025 | 60.45 | 20,037 |
| Mar 11 2024 | 60.50 | 0.23 | 0.38% | 60.23 | 60.52 | 60.1315 | 26,471 |
| Mar 08 2024 | 60.27 | -0.21 | -0.35% | 60.32 | 60.39 | 60.12 | 68,996 |
| Mar 07 2024 | 60.48 | 0.44 | 0.73% | 60.27 | 60.56 | 60.2511 | 21,196 |
| Mar 06 2024 | 60.04 | 0.35 | 0.59% | 59.93 | 60.17 | 59.85 | 43,147 |
| Mar 05 2024 | 59.69 | 0.18 | 0.30% | 59.71 | 59.94 | 59.5509 | 53,054 |
| Mar 04 2024 | 59.51 | -0.25 | -0.42% | 59.38 | 59.5757 | 59.29 | 101,755 |
