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
)
75.90
-0.31 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2006
8.039
8.080
8.009
8.062
266,149
+0.04(+0.46%)
Sep 28, 2006
8.002
8.028
7.980
8.026
76,629
+0.04(+0.44%)
Sep 27, 2006
8.039
8.055
7.971
7.990
180,626
-0.03(-0.36%)
Sep 26, 2006
7.980
8.027
7.942
8.020
290,780
+0.06(+0.72%)
Sep 25, 2006
7.849
7.971
7.822
7.963
119,733
+0.14(+1.77%)
Sep 22, 2006
7.914
7.914
7.806
7.824
132,048
-0.09(-1.14%)
Sep 21, 2006
7.995
7.996
7.884
7.914
114,943
-0.07(-0.82%)
Sep 20, 2006
7.929
7.998
7.920
7.980
604,824
+0.12(+1.58%)
Sep 19, 2006
7.885
7.887
7.795
7.856
108,102
-0.04(-0.56%)
Sep 18, 2006
7.920
7.935
7.884
7.900
43,103
-0.01(-0.15%)
Sep 15, 2006
7.893
7.954
7.893
7.912
203,204
+0.05(+0.63%)
Sep 14, 2006
7.860
7.888
7.841
7.862
48,577
+0.02(+0.32%)
Sep 13, 2006
7.834
7.875
7.811
7.837
103,996
-0.01(-0.15%)
Sep 12, 2006
7.694
7.850
7.694
7.849
268,202
+0.18(+2.31%)
Sep 11, 2006
7.622
7.694
7.613
7.672
541,194
-0.02(-0.23%)
Sep 08, 2006
7.629
7.739
7.594
7.689
116,996
+0.08(+1.06%)
Sep 07, 2006
7.572
7.653
7.565
7.609
110,838
-0.06(-0.76%)
Sep 06, 2006
7.776
7.776
7.667
7.667
87,576
-0.14(-1.83%)
Sep 05, 2006
7.764
7.811
7.730
7.811
197,730
+0.05(+0.60%)
Sep 01, 2006
7.790
7.793
7.724
7.764
6,875,426
+0.04(+0.51%)
Aug 31, 2006
7.773
7.774
7.724
7.724
127,259
-0.02(-0.28%)
Aug 30, 2006
7.720
7.767
7.689
7.746
147,785
+0.06(+0.76%)
Aug 29, 2006
7.622
7.688
7.593
7.688
139,574
+0.07(+0.98%)
Aug 28, 2006
7.593
7.635
7.589
7.613
120,417
+0.04(+0.46%)
Aug 25, 2006
7.533
7.580
7.533
7.578
46,524
+0.01(+0.15%)
Aug 24, 2006
7.555
7.567
7.511
7.567
116,312
+0.03(+0.45%)
Aug 23, 2006
7.600
7.632
7.515
7.533
98,523
-0.08(-1.07%)
Aug 22, 2006
7.590
7.654
7.571
7.615
109,470
+0.03(+0.37%)
Aug 21, 2006
7.629
7.629
7.564
7.587
193,625
-0.07(-0.94%)
Aug 18, 2006
7.646
7.660
7.600
7.659
181,994
+0.01(+0.19%)
Aug 17, 2006
7.624
7.701
7.615
7.644
548,036
+0.04(+0.58%)
Aug 16, 2006
7.527
7.610
7.482
7.600
653,401
+0.20(+2.67%)
Aug 15, 2006
7.323
7.409
7.323
7.403
84,155
+0.21(+2.95%)
Aug 14, 2006
7.248
7.264
7.178
7.191
175,836
+0.07(+1.03%)
Aug 11, 2006
7.181
7.181
7.108
7.118
44,472
-0.09(-1.28%)
Aug 10, 2006
7.188
7.228
7.150
7.210
121,785
+0.04(+0.55%)
Aug 09, 2006
7.261
7.282
7.171
7.171
435,829
+0.08(+1.15%)
Aug 08, 2006
7.081
7.147
7.078
7.089
61,577
+0.01(+0.10%)
Aug 07, 2006
7.140
7.140
7.081
7.081
46,524
-0.07(-0.94%)
Aug 04, 2006
7.217
7.238
7.118
7.149
111,522
-0.04(-0.53%)
Aug 03, 2006
7.141
7.209
7.125
7.187
80,734
+0.03(+0.39%)
Aug 02, 2006
7.157
7.187
7.108
7.159
41,735
+0.08(+1.09%)
Aug 01, 2006
7.176
7.176
7.058
7.081
82,787
-0.11(-1.50%)
Jul 31, 2006
7.133
7.213
7.133
7.190
82,787
-0.01(-0.08%)
Jul 28, 2006
7.125
7.195
7.108
7.195
56,103
+0.09(+1.30%)
Jul 27, 2006
7.138
7.162
7.103
7.103
48,577
+0.00(+0.00%)
Jul 26, 2006
6.986
7.103
6.986
7.103
73,892
+0.00(+0.06%)
Jul 25, 2006
7.054
7.099
7.042
7.099
27,367
+0.07(+0.98%)
Jul 24, 2006
6.943
7.036
6.943
7.030
25,315
+0.13(+1.91%)
Jul 21, 2006
6.943
6.972
6.899
6.899
82,102
-0.14(-2.03%)
Jul 20, 2006
7.147
7.147
7.042
7.042
59,524
+0.00(+0.00%)
Jul 19, 2006
6.994
7.111
6.979
7.042
106,733
+0.11(+1.65%)
Jul 18, 2006
6.957
6.957
6.887
6.928
88,944
-0.02(-0.27%)
Jul 17, 2006
6.943
6.969
6.921
6.947
41,051
-0.02(-0.36%)
Jul 14, 2006
6.973
6.986
6.909
6.972
53,366
-0.00(-0.02%)
Jul 13, 2006
7.045
7.090
6.957
6.973
149,837
-0.17(-2.39%)
Jul 12, 2006
7.271
7.271
7.144
7.144
48,577
-0.15(-2.04%)
Jul 11, 2006
7.264
7.308
7.195
7.293
233,308
+0.01(+0.10%)
Jul 10, 2006
7.381
7.381
7.286
7.286
75,260
-0.05(-0.74%)
Jul 07, 2006
7.429
7.429
7.340
7.340
36,262
-0.12(-1.66%)
Jul 06, 2006
7.447
7.491
7.447
7.464
18,473
+0.03(+0.35%)
Jul 05, 2006
7.491
7.491
7.416
7.438
66,366
-0.09(-1.18%)
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
.