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 (%)
Jul 30, 2010
7.895
7.914
7.794
7.895
558,401
-0.02(-0.28%)
Jul 29, 2010
8.024
8.028
7.852
7.917
199,113
-0.04(-0.52%)
Jul 28, 2010
7.984
8.036
7.940
7.958
221,995
-0.05(-0.62%)
Jul 27, 2010
8.042
8.042
7.983
8.008
376,299
-0.01(-0.15%)
Jul 26, 2010
7.974
8.020
7.928
8.020
123,839
+0.07(+0.87%)
Jul 23, 2010
7.866
7.964
7.866
7.951
104,346
+0.04(+0.52%)
Jul 22, 2010
7.814
7.929
7.814
7.910
223,072
+0.21(+2.68%)
Jul 21, 2010
7.872
7.872
7.692
7.703
182,633
-0.11(-1.43%)
Jul 20, 2010
7.644
7.815
7.591
7.814
278,157
+0.05(+0.68%)
Jul 19, 2010
7.726
7.779
7.675
7.762
202,338
+0.09(+1.22%)
Jul 16, 2010
7.668
7.844
7.663
7.668
615,879
-0.26(-3.26%)
Jul 15, 2010
7.907
7.935
7.806
7.926
896,096
+0.02(+0.30%)
Jul 14, 2010
7.864
7.957
7.855
7.902
1,574,778
+0.06(+0.79%)
Jul 13, 2010
7.788
7.863
7.757
7.841
367,204
+0.11(+1.37%)
Jul 12, 2010
7.672
7.750
7.671
7.735
112,330
+0.04(+0.55%)
Jul 09, 2010
7.693
7.693
7.615
7.693
85,923
+0.06(+0.79%)
Jul 08, 2010
7.644
7.663
7.562
7.632
441,045
+0.04(+0.48%)
Jul 07, 2010
7.398
7.606
7.386
7.596
187,665
+0.25(+3.35%)
Jul 06, 2010
7.458
7.474
7.301
7.349
418,497
+0.06(+0.80%)
Jul 02, 2010
7.291
7.333
7.222
7.291
212,170
+0.00(+0.06%)
Jul 01, 2010
7.316
7.332
7.172
7.286
845,259
-0.01(-0.10%)
Jun 30, 2010
7.408
7.441
7.275
7.294
631,595
-0.10(-1.34%)
Jun 29, 2010
7.597
7.597
7.344
7.393
1,289,393
-0.32(-4.16%)
Jun 25, 2010
7.713
7.767
7.662
7.713
381,467
-0.04(-0.49%)
Jun 24, 2010
7.828
7.870
7.741
7.751
631,609
-0.12(-1.47%)
Jun 23, 2010
7.879
7.938
7.814
7.867
587,979
-0.04(-0.50%)
Jun 22, 2010
8.017
8.052
7.898
7.907
245,873
-0.09(-1.18%)
Jun 21, 2010
8.136
8.136
7.967
8.001
136,978
-0.04(-0.46%)
Jun 18, 2010
8.037
8.059
8.008
8.037
155,837
+0.00(+0.00%)
Jun 17, 2010
8.024
8.045
7.952
8.037
232,823
+0.04(+0.44%)
Jun 16, 2010
7.945
8.030
7.923
8.002
473,582
+0.03(+0.42%)
Jun 15, 2010
7.824
7.984
7.805
7.969
194,515
+0.24(+3.04%)
Jun 14, 2010
7.811
7.856
7.730
7.733
1,251,855
-0.02(-0.26%)
Jun 11, 2010
7.646
7.754
7.599
7.754
151,383
+0.08(+1.00%)
Jun 10, 2010
7.587
7.685
7.571
7.677
166,162
+0.19(+2.61%)
Jun 09, 2010
7.586
7.647
7.454
7.482
318,080
-0.07(-0.93%)
Jun 08, 2010
7.548
7.552
7.426
7.552
249,777
+0.05(+0.64%)
Jun 07, 2010
7.662
7.688
7.499
7.504
286,073
-0.17(-2.17%)
Jun 04, 2010
7.670
7.844
7.629
7.670
173,654
-0.26(-3.32%)
Jun 03, 2010
7.888
7.938
7.853
7.933
194,050
+0.10(+1.21%)
Jun 02, 2010
7.705
7.852
7.669
7.838
301,016
+0.15(+1.96%)
Jun 01, 2010
7.678
7.837
7.678
7.688
1,185,975
-0.08(-1.05%)
May 28, 2010
7.770
7.843
7.708
7.770
263,030
-0.08(-0.97%)
May 27, 2010
7.705
7.846
7.701
7.846
240,335
+0.29(+3.83%)
May 26, 2010
7.689
7.754
7.542
7.556
465,892
-0.05(-0.60%)
May 25, 2010
7.445
7.618
7.368
7.602
1,573,692
-0.06(-0.77%)
May 24, 2010
7.708
7.762
7.660
7.660
267,826
-0.05(-0.64%)
May 21, 2010
7.510
7.759
7.491
7.710
1,039,407
+0.08(+1.02%)
May 20, 2010
7.624
7.777
7.597
7.632
1,232,363
-0.29(-3.65%)
May 19, 2010
7.929
8.012
7.855
7.922
773,675
-0.07(-0.91%)
May 18, 2010
8.166
8.180
7.948
7.995
254,032
-0.11(-1.37%)
May 17, 2010
8.115
8.159
7.960
8.106
484,030
-0.01(-0.09%)
May 14, 2010
8.113
8.235
8.018
8.113
418,683
-0.16(-1.91%)
May 13, 2010
8.376
8.427
8.271
8.271
374,512
-0.11(-1.36%)
May 12, 2010
8.175
8.397
8.175
8.385
256,865
+0.15(+1.86%)
May 11, 2010
8.318
8.346
8.219
8.232
383,406
-0.08(-0.95%)
May 10, 2010
8.268
8.312
8.240
8.311
776,843
+0.42(+5.32%)
May 07, 2010
7.958
8.144
7.746
7.891
1,757,390
-0.15(-1.85%)
May 06, 2010
8.325
8.622
7.893
8.040
1,170,095
-0.31(-3.66%)
May 05, 2010
8.327
8.401
8.305
8.346
680,495
-0.07(-0.83%)
May 04, 2010
8.555
8.558
8.354
8.416
881,661
-0.26(-3.01%)
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
.