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 (%)
Sep 30, 2010
8.201
8.248
8.095
8.151
268,514
-0.03(-0.37%)
Sep 29, 2010
8.144
8.212
8.144
8.181
246,244
+0.01(+0.18%)
Sep 28, 2010
8.176
8.177
8.047
8.167
627,858
+0.01(+0.13%)
Sep 27, 2010
8.176
8.212
8.133
8.157
453,336
-0.01(-0.09%)
Sep 24, 2010
8.105
8.173
8.088
8.164
125,041
+0.17(+2.13%)
Sep 23, 2010
7.966
8.073
7.956
7.994
350,693
-0.03(-0.42%)
Sep 22, 2010
8.041
8.062
7.978
8.028
218,461
-0.03(-0.33%)
Sep 21, 2010
8.091
8.126
8.037
8.054
227,077
-0.01(-0.18%)
Sep 20, 2010
7.995
8.087
7.976
8.069
211,528
+0.12(+1.51%)
Sep 17, 2010
7.948
7.998
7.943
7.948
190,847
+0.05(+0.61%)
Sep 15, 2010
7.844
7.915
7.832
7.900
157,869
+0.03(+0.35%)
Sep 14, 2010
7.819
7.922
7.802
7.872
574,417
+0.03(+0.43%)
Sep 13, 2010
7.755
7.853
7.736
7.838
441,857
+0.17(+2.18%)
Sep 10, 2010
7.654
7.680
7.627
7.671
133,800
+0.02(+0.21%)
Sep 09, 2010
7.733
7.733
7.634
7.655
266,476
+0.03(+0.44%)
Sep 08, 2010
7.599
7.662
7.599
7.621
384,748
+0.03(+0.37%)
Sep 07, 2010
7.646
7.676
7.593
7.593
278,432
-0.07(-0.92%)
Sep 03, 2010
7.640
7.677
7.607
7.664
218,379
+0.12(+1.63%)
Sep 02, 2010
7.485
7.547
7.485
7.541
330,285
+0.05(+0.63%)
Sep 01, 2010
7.378
7.519
7.378
7.494
169,089
+0.20(+2.80%)
Aug 31, 2010
7.326
7.362
7.267
7.290
284,137
-0.06(-0.80%)
Aug 30, 2010
7.413
7.461
7.348
7.348
302,378
-0.09(-1.18%)
Aug 27, 2010
7.436
7.453
7.288
7.436
268,521
+0.09(+1.18%)
Aug 26, 2010
7.467
7.467
7.345
7.350
235,713
-0.07(-0.89%)
Aug 25, 2010
7.351
7.441
7.331
7.416
1,124,267
+0.02(+0.34%)
Aug 24, 2010
7.444
7.463
7.382
7.391
287,545
-0.12(-1.66%)
Aug 23, 2010
7.620
7.634
7.516
7.516
181,761
-0.08(-1.00%)
Aug 20, 2010
7.585
7.611
7.547
7.592
144,188
-0.02(-0.23%)
Aug 19, 2010
7.658
7.705
7.580
7.610
206,661
-0.08(-0.99%)
Aug 18, 2010
7.630
7.720
7.630
7.686
112,144
+0.04(+0.54%)
Aug 17, 2010
7.632
7.708
7.623
7.645
251,057
+0.07(+0.99%)
Aug 16, 2010
7.527
7.599
7.527
7.570
202,285
+0.03(+0.35%)
Aug 13, 2010
7.543
7.604
7.543
7.543
170,752
-0.04(-0.54%)
Aug 12, 2010
7.557
7.602
7.510
7.585
529,135
-0.10(-1.30%)
Aug 11, 2010
7.762
7.762
7.659
7.684
319,692
-0.23(-2.93%)
Aug 10, 2010
7.931
7.961
7.874
7.916
216,218
-0.09(-1.17%)
Aug 09, 2010
8.006
8.039
7.976
8.010
129,880
+0.01(+0.15%)
Aug 06, 2010
7.998
8.000
7.899
7.998
232,932
-0.01(-0.11%)
Aug 05, 2010
7.988
8.016
7.956
8.007
372,731
-0.02(-0.26%)
Aug 04, 2010
8.011
8.039
7.962
8.028
213,587
+0.02(+0.24%)
Aug 03, 2010
8.051
8.051
7.988
8.009
2,999,512
-0.06(-0.73%)
Aug 02, 2010
7.991
8.089
7.959
8.067
3,574,365
+0.17(+2.16%)
Jul 30, 2010
7.897
7.916
7.796
7.897
558,255
-0.02(-0.28%)
Jul 29, 2010
8.026
8.031
7.855
7.919
199,061
-0.04(-0.52%)
Jul 28, 2010
7.987
8.038
7.943
7.960
221,937
-0.05(-0.62%)
Jul 27, 2010
8.044
8.044
7.985
8.010
376,200
-0.01(-0.15%)
Jul 26, 2010
7.976
8.022
7.931
8.022
123,807
+0.07(+0.87%)
Jul 23, 2010
7.868
7.966
7.868
7.953
104,319
+0.04(+0.52%)
Jul 22, 2010
7.816
7.932
7.816
7.912
223,014
+0.21(+2.68%)
Jul 21, 2010
7.874
7.874
7.694
7.705
182,585
-0.11(-1.43%)
Jul 20, 2010
7.646
7.817
7.593
7.816
278,084
+0.05(+0.68%)
Jul 19, 2010
7.728
7.781
7.677
7.764
202,285
+0.09(+1.22%)
Jul 16, 2010
7.670
7.846
7.665
7.670
615,718
-0.26(-3.26%)
Jul 15, 2010
7.909
7.937
7.808
7.928
895,861
+0.02(+0.30%)
Jul 14, 2010
7.866
7.959
7.857
7.904
1,574,365
+0.06(+0.79%)
Jul 13, 2010
7.790
7.865
7.759
7.843
367,107
+0.11(+1.37%)
Jul 12, 2010
7.674
7.752
7.673
7.737
112,301
+0.04(+0.55%)
Jul 09, 2010
7.695
7.695
7.617
7.695
85,901
+0.06(+0.79%)
Jul 08, 2010
7.646
7.665
7.564
7.634
440,930
+0.04(+0.48%)
Jul 07, 2010
7.400
7.608
7.388
7.598
187,616
+0.25(+3.35%)
Jul 06, 2010
7.460
7.476
7.303
7.351
418,388
+0.06(+0.80%)
Jul 02, 2010
7.293
7.335
7.224
7.293
212,114
+0.00(+0.06%)
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
.