Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Tech Ishares ETF
(NY:
IXN
)
76.32
-0.20 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
9.368
9.395
9.292
9.341
397,441
+0.00(+0.05%)
Jan 30, 2012
9.254
9.341
9.233
9.337
219,662
+0.01(+0.14%)
Jan 27, 2012
9.289
9.334
9.288
9.324
216,648
+0.01(+0.13%)
Jan 26, 2012
9.408
9.408
9.283
9.312
458,802
-0.04(-0.45%)
Jan 25, 2012
9.325
9.363
9.261
9.353
168,619
+0.09(+1.01%)
Jan 24, 2012
9.223
9.267
9.208
9.260
189,751
+0.00(+0.03%)
Jan 23, 2012
9.245
9.301
9.215
9.257
146,262
+0.04(+0.42%)
Jan 20, 2012
9.178
9.229
9.178
9.218
163,635
+0.03(+0.31%)
Jan 19, 2012
9.181
9.211
9.163
9.190
735,292
+0.08(+0.93%)
Jan 18, 2012
9.002
9.126
9.002
9.105
582,842
+0.14(+1.53%)
Jan 17, 2012
8.967
9.023
8.947
8.968
513,659
+0.06(+0.67%)
Jan 13, 2012
8.903
8.924
8.867
8.909
267,180
-0.04(-0.45%)
Jan 12, 2012
8.937
8.964
8.912
8.949
71,906
+0.03(+0.32%)
Jan 11, 2012
8.885
8.936
8.876
8.921
168,403
+0.01(+0.08%)
Jan 10, 2012
8.962
8.982
8.903
8.913
443,662
+0.03(+0.33%)
Jan 09, 2012
8.904
8.904
8.848
8.884
302,882
-0.01(-0.10%)
Jan 06, 2012
8.884
8.912
8.851
8.892
448,848
-0.02(-0.22%)
Jan 05, 2012
8.855
8.924
8.833
8.912
137,780
+0.01(+0.15%)
Jan 04, 2012
8.846
8.906
8.820
8.898
97,196
+0.17(+1.94%)
Dec 30, 2011
8.753
8.769
8.729
8.729
327,653
-0.02(-0.25%)
Dec 29, 2011
8.683
8.753
8.680
8.751
589,547
+0.08(+0.98%)
Dec 28, 2011
8.739
8.747
8.653
8.666
684,248
-0.08(-0.90%)
Dec 27, 2011
8.726
8.790
8.719
8.745
198,253
+0.00(+0.05%)
Dec 23, 2011
8.701
8.742
8.669
8.741
267,806
+0.16(+1.85%)
Dec 21, 2011
8.658
8.672
8.498
8.582
397,710
-0.13(-1.47%)
Dec 20, 2011
8.583
8.719
8.583
8.710
190,384
+0.26(+3.13%)
Dec 19, 2011
8.555
8.573
8.427
8.445
601,244
-0.11(-1.24%)
Dec 16, 2011
8.572
8.657
8.540
8.551
220,431
+0.01(+0.07%)
Dec 15, 2011
8.652
8.665
8.538
8.545
297,944
-0.03(-0.36%)
Dec 14, 2011
8.692
8.714
8.562
8.576
771,847
-0.16(-1.78%)
Dec 13, 2011
8.847
8.893
8.699
8.732
1,081,008
-0.08(-0.89%)
Dec 12, 2011
8.860
8.863
8.746
8.810
264,194
-0.14(-1.54%)
Dec 09, 2011
8.843
8.970
8.824
8.948
116,412
+0.14(+1.58%)
Dec 08, 2011
8.900
8.946
8.785
8.809
267,258
-0.17(-1.84%)
Dec 07, 2011
8.906
9.001
8.858
8.974
132,567
+0.03(+0.33%)
Dec 06, 2011
8.936
8.990
8.921
8.945
185,124
-0.03(-0.36%)
Dec 05, 2011
8.987
9.039
8.928
8.977
202,564
+0.09(+1.01%)
Dec 02, 2011
8.942
8.986
8.882
8.887
91,659
-0.03(-0.30%)
Dec 01, 2011
8.880
8.940
8.862
8.914
630,397
+0.02(+0.25%)
Nov 30, 2011
8.741
8.903
8.727
8.891
1,018,445
+0.37(+4.32%)
Nov 29, 2011
8.593
8.612
8.511
8.523
247,240
-0.01(-0.12%)
Nov 28, 2011
8.500
8.552
8.486
8.534
152,835
+0.27(+3.33%)
Nov 25, 2011
8.276
8.368
8.251
8.259
801,106
-0.05(-0.55%)
Nov 23, 2011
8.446
8.446
8.303
8.304
741,005
-0.21(-2.41%)
Nov 22, 2011
8.508
8.550
8.432
8.510
411,272
-0.01(-0.10%)
Nov 21, 2011
8.585
8.585
8.448
8.519
212,861
-0.17(-2.01%)
Nov 18, 2011
8.798
8.807
8.693
8.693
185,530
-0.06(-0.73%)
Nov 17, 2011
8.912
8.912
8.701
8.757
310,940
-0.15(-1.71%)
Nov 16, 2011
8.970
9.054
8.908
8.909
166,493
-0.14(-1.54%)
Nov 15, 2011
8.931
9.088
8.931
9.048
187,458
+0.10(+1.11%)
Nov 14, 2011
8.996
9.023
8.933
8.949
69,415
-0.06(-0.69%)
Nov 11, 2011
8.936
9.050
8.924
9.011
168,252
+0.18(+2.09%)
Nov 10, 2011
8.903
8.903
8.746
8.826
1,003,954
+0.01(+0.10%)
Nov 09, 2011
8.980
8.980
8.810
8.817
286,883
-0.34(-3.71%)
Nov 08, 2011
9.092
9.163
9.025
9.157
123,914
+0.10(+1.06%)
Nov 07, 2011
8.998
9.079
8.938
9.061
72,534
+0.04(+0.44%)
Nov 04, 2011
9.015
9.054
8.944
9.021
178,264
-0.03(-0.31%)
Nov 03, 2011
8.939
9.067
8.854
9.050
209,796
+0.19(+2.11%)
Nov 02, 2011
8.866
8.891
8.791
8.863
176,634
+0.11(+1.30%)
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
.