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 (%)
Apr 29, 2011
9.467
9.506
9.451
9.497
462,451
+0.01(+0.10%)
Apr 28, 2011
9.447
9.499
9.447
9.487
182,678
+0.01(+0.07%)
Apr 27, 2011
9.454
9.503
9.382
9.481
126,082
+0.08(+0.89%)
Apr 26, 2011
9.367
9.417
9.314
9.397
138,361
+0.07(+0.73%)
Apr 25, 2011
9.323
9.338
9.280
9.329
343,439
+0.00(+0.02%)
Apr 21, 2011
9.326
9.335
9.292
9.327
293,757
+0.09(+1.00%)
Apr 20, 2011
9.174
9.248
9.148
9.235
722,385
+0.24(+2.69%)
Apr 19, 2011
8.962
8.993
8.943
8.993
177,088
+0.04(+0.44%)
Apr 18, 2011
8.930
8.953
8.850
8.953
220,664
-0.09(-0.99%)
Apr 15, 2011
9.085
9.099
9.017
9.043
464,441
-0.07(-0.76%)
Apr 14, 2011
9.054
9.113
9.011
9.113
165,155
+0.02(+0.24%)
Apr 13, 2011
9.095
9.140
9.052
9.090
123,093
+0.06(+0.68%)
Apr 12, 2011
9.033
9.060
8.995
9.029
636,986
-0.08(-0.86%)
Apr 11, 2011
9.168
9.168
9.084
9.107
954,698
-0.03(-0.37%)
Apr 08, 2011
9.246
9.264
9.124
9.140
149,079
-0.04(-0.39%)
Apr 07, 2011
9.170
9.235
9.127
9.176
312,489
-0.04(-0.40%)
Apr 06, 2011
9.191
9.227
9.171
9.213
105,095
+0.07(+0.72%)
Apr 05, 2011
9.158
9.214
9.146
9.146
175,607
-0.01(-0.15%)
Apr 04, 2011
9.208
9.243
9.129
9.160
139,074
-0.05(-0.51%)
Apr 01, 2011
9.277
9.279
9.180
9.207
389,589
-0.01(-0.08%)
Mar 31, 2011
9.213
9.229
9.186
9.214
1,330,140
+0.00(+0.03%)
Mar 30, 2011
9.233
9.241
9.183
9.211
869,943
+0.04(+0.42%)
Mar 29, 2011
9.095
9.173
9.059
9.173
148,291
+0.05(+0.60%)
Mar 28, 2011
9.186
9.195
9.114
9.118
142,491
-0.03(-0.27%)
Mar 25, 2011
9.180
9.207
9.132
9.143
258,949
-0.03(-0.30%)
Mar 24, 2011
9.062
9.174
9.036
9.171
341,136
+0.14(+1.60%)
Mar 23, 2011
8.974
9.048
8.900
9.027
109,225
+0.04(+0.48%)
Mar 22, 2011
9.018
9.018
8.964
8.984
221,357
-0.03(-0.28%)
Mar 21, 2011
9.019
9.032
8.992
9.009
195,602
+0.18(+2.03%)
Mar 18, 2011
8.890
8.914
8.813
8.830
303,591
+0.05(+0.57%)
Mar 17, 2011
8.852
8.862
8.764
8.780
613,208
+0.12(+1.41%)
Mar 16, 2011
8.842
8.892
8.594
8.658
354,699
-0.25(-2.84%)
Mar 15, 2011
8.852
8.939
8.849
8.911
1,440,254
-0.15(-1.69%)
Mar 14, 2011
9.042
9.111
8.996
9.064
872,524
-0.09(-0.99%)
Mar 11, 2011
9.051
9.173
9.043
9.155
1,127,215
+0.04(+0.43%)
Mar 10, 2011
9.192
9.219
9.095
9.115
660,234
-0.20(-2.17%)
Mar 09, 2011
9.376
9.376
9.304
9.317
345,334
-0.06(-0.66%)
Mar 08, 2011
9.373
9.436
9.276
9.379
789,230
+0.03(+0.31%)
Mar 07, 2011
9.512
9.539
9.277
9.350
195,609
-0.13(-1.37%)
Mar 04, 2011
9.550
9.550
9.428
9.479
212,935
-0.07(-0.72%)
Mar 03, 2011
9.510
9.562
9.478
9.548
4,228,009
+0.14(+1.52%)
Mar 02, 2011
9.357
9.463
9.347
9.406
292,589
+0.04(+0.46%)
Mar 01, 2011
9.534
9.553
9.336
9.363
684,345
-0.14(-1.50%)
Feb 28, 2011
9.506
9.545
9.453
9.506
275,277
+0.04(+0.40%)
Feb 25, 2011
9.431
9.495
9.411
9.467
496,111
+0.11(+1.23%)
Feb 24, 2011
9.323
9.385
9.266
9.352
1,612,833
+0.03(+0.27%)
Feb 23, 2011
9.420
9.428
9.260
9.327
1,025,366
-0.11(-1.15%)
Feb 22, 2011
9.551
9.595
9.423
9.436
692,624
-0.29(-3.00%)
Feb 18, 2011
9.734
9.754
9.703
9.728
287,284
+0.01(+0.15%)
Feb 17, 2011
9.688
9.741
9.676
9.713
237,569
+0.03(+0.33%)
Feb 16, 2011
9.665
9.701
9.637
9.681
407,281
+0.07(+0.77%)
Feb 15, 2011
9.623
9.639
9.570
9.607
164,842
-0.05(-0.50%)
Feb 14, 2011
9.660
9.668
9.638
9.656
313,541
+0.01(+0.08%)
Feb 11, 2011
9.582
9.651
9.509
9.648
360,955
+0.02(+0.23%)
Feb 10, 2011
9.622
9.641
9.546
9.626
459,225
-0.06(-0.61%)
Feb 09, 2011
9.721
9.721
9.656
9.685
255,954
-0.05(-0.48%)
Feb 08, 2011
9.718
9.735
9.675
9.732
459,748
+0.02(+0.21%)
Feb 07, 2011
9.703
9.743
9.679
9.712
332,504
+0.06(+0.61%)
Feb 04, 2011
9.609
9.669
9.584
9.653
1,028,938
+0.04(+0.40%)
Feb 03, 2011
9.590
9.626
9.504
9.615
253,292
+0.02(+0.23%)
Feb 02, 2011
9.566
9.625
9.562
9.592
526,979
+0.03(+0.32%)
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
.