Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

82.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.083 5.083 5.083 5.083 3,426 +0.07(+1.46%)
Oct 30, 2002 4.937 5.032 4.918 5.010 10,280 +0.16(+3.31%)
Oct 29, 2002 4.787 4.850 4.787 4.850 4,797 -0.16(-3.12%)
Oct 28, 2002 5.039 5.039 5.006 5.006 28,786 +0.14(+2.85%)
Oct 25, 2002 4.867 4.867 4.867 4.867 3,426 -0.07(-1.42%)
Oct 24, 2002 4.888 4.937 4.880 4.937 2,741 +0.20(+4.16%)
Oct 23, 2002 4.755 4.755 4.740 4.740 8,224 +0.05(+1.03%)
Oct 22, 2002 4.743 4.743 4.692 4.692 10,280 -0.12(-2.43%)
Oct 21, 2002 4.809 4.809 4.809 4.809 11,651 +0.11(+2.23%)
Oct 18, 2002 4.634 4.704 4.575 4.704 26,044 +0.04(+0.88%)
Oct 17, 2002 4.740 4.740 4.663 4.663 34,954 +0.28(+6.50%)
Oct 16, 2002 4.457 4.457 4.379 4.379 56,202 -0.32(-6.80%)
Oct 15, 2002 4.632 4.698 4.632 4.698 12,337 +0.37(+8.60%)
Oct 14, 2002 4.361 4.361 4.320 4.326 26,044 -0.02(-0.50%)
Oct 11, 2002 4.348 4.348 4.348 4.348 20,561 +0.15(+3.51%)
Oct 10, 2002 4.201 4.201 4.201 4.201 23,988 +0.30(+7.63%)
Oct 09, 2002 3.990 4.020 3.903 3.903 43,179 -0.14(-3.57%)
Oct 08, 2002 3.955 4.062 3.955 4.047 50,033 +0.01(+0.18%)
Oct 07, 2002 4.040 4.040 4.040 4.040 4,112 -0.04(-0.93%)
Oct 04, 2002 4.174 4.174 4.078 4.078 14,393 -0.18(-4.25%)
Oct 03, 2002 4.259 4.259 4.259 4.259 685 +0.05(+1.18%)
Oct 02, 2002 4.355 4.392 4.209 4.209 13,022 -0.14(-3.32%)
Oct 01, 2002 4.222 4.355 4.211 4.354 52,775 +0.16(+3.83%)
Sep 30, 2002 4.201 4.201 4.193 4.193 4,797 -0.18(-4.20%)
Sep 27, 2002 4.377 4.377 4.377 4.377 4,112 -0.00(-0.03%)
Sep 26, 2002 4.507 4.507 4.379 4.379 41,808 -0.07(-1.57%)
Sep 25, 2002 4.449 4.449 4.449 4.449 11,651 +0.14(+3.36%)
Sep 24, 2002 4.297 4.311 4.297 4.304 15,078 +0.00(+0.00%)
Sep 23, 2002 4.377 4.377 4.304 4.304 13,707 -0.21(-4.65%)
Sep 20, 2002 4.488 4.514 4.488 4.514 15,078 -0.02(-0.35%)
Sep 19, 2002 4.523 4.551 4.495 4.530 7,539 -0.10(-2.08%)
Sep 18, 2002 4.627 4.627 4.627 4.627 68,539 -0.07(-1.55%)
Sep 17, 2002 4.850 4.850 4.700 4.700 10,966 -0.04(-0.89%)
Sep 16, 2002 4.777 4.784 4.742 4.742 16,449 -0.12(-2.37%)
Sep 13, 2002 4.872 4.872 4.842 4.857 3,289,877 -0.02(-0.36%)
Sep 12, 2002 4.915 4.915 4.875 4.875 13,707 -0.29(-5.57%)
Sep 11, 2002 5.162 5.162 5.162 5.162 10,966 +0.19(+3.72%)
Sep 10, 2002 4.940 5.032 4.940 4.977 21,932 +0.10(+2.13%)
Sep 09, 2002 4.873 4.873 4.873 4.873 3,426 -0.06(-1.30%)
Sep 06, 2002 4.946 4.946 4.937 4.937 21,932 +0.20(+4.28%)
Sep 05, 2002 4.751 4.751 4.735 4.735 32,898 -0.18(-3.68%)
Sep 04, 2002 4.901 4.915 4.787 4.915 85,673 +0.04(+0.90%)
Sep 03, 2002 4.872 4.872 4.872 4.872 685 -0.15(-2.96%)
Aug 30, 2002 5.050 5.050 5.020 5.020 22,617 -0.14(-2.77%)
Aug 29, 2002 4.971 5.163 4.971 5.163 79,505 -0.06(-1.17%)
Aug 28, 2002 5.225 5.225 5.225 5.225 0 +0.00(+0.00%)
Aug 27, 2002 5.225 5.225 5.225 5.225 10,966 -0.20(-3.71%)
Aug 26, 2002 5.455 5.455 5.412 5.426 19,876 +0.07(+1.34%)
Aug 23, 2002 5.393 5.426 5.355 5.355 23,303 -0.23(-4.05%)
Aug 22, 2002 5.480 5.616 5.480 5.581 13,022 +0.07(+1.19%)
Aug 21, 2002 5.470 5.515 5.463 5.515 19,876 +0.16(+3.00%)
Aug 20, 2002 5.479 5.479 5.355 5.355 1,165,165 +0.06(+1.13%)
Aug 16, 2002 5.180 5.309 5.180 5.295 8,224 +0.16(+3.10%)
Aug 15, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Aug 14, 2002 4.953 5.136 4.953 5.136 31,527 +0.27(+5.45%)
Aug 13, 2002 4.948 4.948 4.870 4.870 10,280 -0.09(-1.82%)
Aug 12, 2002 4.974 4.974 4.918 4.961 23,303 +0.16(+3.31%)
Aug 07, 2002 4.857 4.857 4.802 4.802 3,426 +0.03(+0.64%)
Aug 06, 2002 4.697 4.806 4.697 4.771 34,954 +0.01(+0.15%)
Aug 05, 2002 4.764 4.764 4.764 4.764 0 +0.00(+0.00%)
Aug 02, 2002 4.742 4.764 4.742 4.764 4,112 -0.28(-5.53%)
Aug 01, 2002 5.042 5.042 5.042 5.042 0 +0.00(+0.00%)
Jul 31, 2002 5.064 5.064 5.042 5.042 7,539 -0.09(-1.79%)
Jul 30, 2002 5.134 5.134 5.134 5.134 4,112 +0.05(+0.98%)
Jul 29, 2002 4.911 5.085 4.911 5.085 21,932 +0.28(+5.93%)
Jul 26, 2002 4.800 4.800 4.800 4.800 685 -0.05(-0.93%)
Jul 25, 2002 5.018 5.018 4.845 4.845 9,595 -0.25(-4.98%)
Jul 24, 2002 4.968 5.099 4.924 5.099 29,471 +0.03(+0.60%)
Jul 23, 2002 5.134 5.134 5.069 5.069 17,820 -0.12(-2.39%)
Jul 22, 2002 5.166 5.193 5.165 5.193 18,505 -0.24(-4.48%)
Jul 19, 2002 5.436 5.436 5.436 5.436 1,370 -0.14(-2.49%)
Jul 17, 2002 5.791 5.791 5.575 5.575 12,337 +0.01(+0.16%)
Jul 12, 2002 5.608 5.610 5.546 5.566 17,820 +0.08(+1.46%)
Jul 11, 2002 5.289 5.486 5.289 5.486 25,359 +0.10(+1.79%)
Jul 10, 2002 5.550 5.550 5.390 5.390 36,325 -0.18(-3.15%)
Jul 09, 2002 5.623 5.623 5.565 5.565 36,325 -0.00(-0.03%)
Jul 08, 2002 5.769 5.769 5.566 5.566 26,730 -0.19(-3.27%)
Jul 05, 2002 5.604 5.754 5.604 5.754 4,112 +0.33(+6.16%)
Jul 04, 2002 5.393 5.420 5.393 5.420 24,674 +0.00(+0.00%)
Jul 03, 2002 5.393 5.420 5.393 5.420 24,674 -0.22(-3.88%)
Jul 02, 2002 5.639 5.639 5.639 5.639 0 +0.00(+0.00%)
Jul 01, 2002 5.639 5.639 5.639 5.639 0 +0.00(+0.00%)
Jun 28, 2002 5.660 5.660 5.639 5.639 8,910 +0.03(+0.52%)
Jun 27, 2002 5.585 5.610 5.585 5.610 10,280 +0.11(+1.99%)
Jun 26, 2002 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Jun 25, 2002 5.697 5.697 5.501 5.501 28,786 -0.22(-3.80%)
Jun 21, 2002 5.718 5.718 5.718 5.718 0 +0.00(+0.00%)
Jun 20, 2002 5.718 5.718 5.718 5.718 685 -0.20(-3.38%)
Jun 19, 2002 5.918 5.918 5.918 5.918 2,056 -0.12(-2.03%)
Jun 18, 2002 6.068 6.068 6.040 6.040 8,910 -0.06(-0.96%)
Jun 17, 2002 5.982 6.099 5.982 6.099 7,539 +0.25(+4.24%)
Jun 14, 2002 5.851 5.851 5.851 5.851 6,853 -0.07(-1.23%)
Jun 12, 2002 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 11, 2002 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 10, 2002 5.924 5.924 5.924 5.924 0 +0.00(+0.00%)
Jun 07, 2002 5.924 5.924 5.924 5.924 4,112 -0.32(-5.14%)
Jun 06, 2002 6.245 6.245 6.245 6.245 685 +0.01(+0.21%)
Jun 05, 2002 6.296 6.296 6.231 6.231 6,922,451 -0.16(-2.49%)
May 31, 2002 6.485 6.522 6.391 6.391 51,404 -0.20(-2.99%)
May 28, 2002 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
May 27, 2002 6.601 6.601 6.587 6.587 7,539 +0.00(+0.00%)
May 24, 2002 6.601 6.601 6.587 6.587 7,539 -0.05(-0.77%)
May 23, 2002 6.639 6.639 6.639 6.639 3,426 -0.06(-0.85%)
May 22, 2002 6.712 6.712 6.602 6.695 342,695 -0.09(-1.31%)
May 21, 2002 6.784 6.784 6.784 6.784 3,426 -0.04(-0.64%)
May 20, 2002 6.828 6.828 6.828 6.828 2,056 -0.14(-1.99%)
May 17, 2002 7.046 7.060 6.967 6.967 25,359 +0.07(+1.08%)
May 16, 2002 6.830 6.892 6.830 6.892 4,797 +0.03(+0.40%)
May 15, 2002 6.865 6.865 6.865 6.865 6,853 +0.02(+0.23%)
May 14, 2002 6.790 6.849 6.770 6.849 43,179 +0.31(+4.78%)
May 13, 2002 6.313 6.536 6.313 6.536 60,999 +0.15(+2.38%)
May 10, 2002 6.434 6.434 6.385 6.385 28,101 -0.16(-2.43%)
May 09, 2002 6.660 6.666 6.544 6.544 100,752 -0.18(-2.69%)
May 08, 2002 6.477 6.725 6.477 6.725 17,820 +0.58(+9.48%)
May 07, 2002 6.142 6.142 6.142 6.142 15,078 -0.10(-1.54%)
May 06, 2002 6.239 6.239 6.239 6.239 2,741 -0.06(-1.00%)
May 03, 2002 6.447 6.447 6.302 6.302 9,595 -0.19(-2.92%)
May 02, 2002 6.491 6.491 6.491 6.491 7,539 -0.09(-1.37%)
May 01, 2002 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 30, 2002 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 29, 2002 6.666 6.666 6.582 6.582 1,370 -0.42(-6.02%)
Apr 26, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 25, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 24, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 23, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 22, 2002 7.049 7.049 7.003 7.003 2,741 -0.17(-2.34%)
Apr 19, 2002 7.171 7.171 7.171 7.171 0 +0.00(+0.00%)
Apr 18, 2002 7.171 7.171 7.171 7.171 15,763 -0.06(-0.79%)
Apr 17, 2002 7.279 7.279 7.228 7.228 9,595 -0.01(-0.10%)
Apr 16, 2002 7.235 7.235 7.235 7.235 342,695 +0.30(+4.29%)
Apr 15, 2002 6.967 6.967 6.938 6.938 14,393 +0.06(+0.87%)
Apr 12, 2002 6.878 6.878 6.878 6.878 685 +0.01(+0.11%)
Apr 11, 2002 6.871 6.871 6.871 6.871 685 -0.11(-1.59%)
Apr 10, 2002 6.981 6.981 6.981 6.981 10,280 -0.14(-1.97%)
Apr 09, 2002 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Apr 08, 2002 7.089 7.121 7.089 7.121 8,224 -0.13(-1.81%)
Apr 05, 2002 7.295 7.295 7.253 7.253 2,741 -0.25(-3.29%)
Apr 04, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 03, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 02, 2002 7.499 7.499 7.499 7.499 2,056 -0.07(-0.89%)
Apr 01, 2002 7.566 7.566 7.566 7.566 0 +0.00(+0.00%)
Mar 29, 2002 7.566 7.566 7.566 7.566 685 +0.00(+0.00%)
Mar 28, 2002 7.566 7.566 7.566 7.566 685 +0.07(+0.89%)
Mar 27, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Mar 26, 2002 7.499 7.499 7.499 7.499 1,370 -0.05(-0.66%)
Mar 25, 2002 7.549 7.549 7.549 7.549 685 -0.09(-1.24%)
Mar 22, 2002 7.644 7.644 7.644 7.644 2,741 +0.09(+1.16%)
Mar 21, 2002 7.556 7.556 7.556 7.556 1,370 -0.03(-0.40%)
Mar 20, 2002 7.601 7.601 7.587 7.587 71,280 -0.08(-1.05%)
Mar 19, 2002 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Mar 18, 2002 7.793 7.793 7.667 7.667 2,236,431 -0.01(-0.10%)
Mar 15, 2002 7.634 7.674 7.634 7.674 3,426 +0.01(+0.11%)
Mar 14, 2002 7.733 7.733 7.666 7.666 10,287,722 -0.07(-0.94%)
Mar 13, 2002 7.739 7.739 7.739 7.739 1,370 -0.35(-4.28%)
Mar 12, 2002 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 11, 2002 8.044 8.119 8.039 8.084 73,336 -0.04(-0.50%)
Mar 08, 2002 8.153 8.153 8.125 8.125 2,056 +0.21(+2.60%)
Mar 07, 2002 7.960 7.960 7.896 7.920 686,076 +0.15(+1.92%)
Mar 06, 2002 7.768 7.771 7.701 7.771 2,741 -0.05(-0.62%)
Mar 05, 2002 7.870 7.870 7.775 7.819 18,505 +0.42(+5.62%)
Mar 04, 2002 7.403 7.403 7.403 7.403 0 +0.00(+0.00%)
Mar 01, 2002 7.372 7.403 7.372 7.403 296,089 +0.30(+4.21%)
Feb 28, 2002 7.235 7.235 7.103 7.104 1,783,387 -0.09(-1.30%)
Feb 27, 2002 7.119 7.212 7.119 7.197 341,324 +0.03(+0.47%)
Feb 26, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 25, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 22, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 21, 2002 7.164 7.164 7.164 7.164 6,853 -0.10(-1.37%)
Feb 20, 2002 7.263 7.263 7.263 7.263 0 +0.00(+0.00%)
Feb 19, 2002 7.321 7.321 7.263 7.263 4,112 -0.23(-3.02%)
Feb 18, 2002 7.489 7.489 7.489 7.489 685 +0.00(+0.00%)
Feb 15, 2002 7.489 7.489 7.489 7.489 685 -0.34(-4.31%)
Feb 14, 2002 7.826 7.826 7.826 7.826 1,370 +0.28(+3.73%)
Feb 13, 2002 7.545 7.545 7.545 7.545 0 +0.00(+0.00%)
Feb 12, 2002 7.545 7.545 7.545 7.545 2,056 -0.10(-1.30%)
Feb 11, 2002 7.511 7.644 7.511 7.644 5,483 +0.24(+3.21%)
Feb 08, 2002 7.416 7.416 7.406 7.406 2,056 -0.05(-0.68%)
Feb 07, 2002 7.496 7.496 7.457 7.457 1,370 -0.14(-1.79%)
Feb 06, 2002 7.593 7.593 7.593 7.593 0 +0.00(+0.00%)
Feb 05, 2002 7.593 7.593 7.593 7.593 685 -0.13(-1.64%)
Feb 04, 2002 7.720 7.720 7.720 7.720 2,741 -0.29(-3.68%)
Feb 01, 2002 8.014 8.014 8.014 8.014 685 +0.09(+1.09%)
Jan 31, 2002 7.928 7.928 7.928 7.928 1,370 +0.08(+1.02%)
Jan 30, 2002 7.723 7.848 7.712 7.848 3,426 -0.25(-3.13%)
Jan 29, 2002 8.102 8.102 8.102 8.102 0 +0.00(+0.00%)
Jan 28, 2002 8.102 8.102 8.102 8.102 1,370 +0.09(+1.17%)
Jan 25, 2002 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Jan 24, 2002 7.976 8.052 7.969 8.009 2,398,869 +0.19(+2.41%)
Jan 23, 2002 7.820 7.829 7.820 7.820 21,932 -0.21(-2.60%)
Jan 22, 2002 8.029 8.029 8.029 8.029 1,370 -0.02(-0.25%)
Jan 21, 2002 8.049 8.049 8.049 8.049 4,112 +0.00(+0.00%)
Jan 18, 2002 8.049 8.049 8.049 8.049 4,112 -0.37(-4.38%)
Jan 17, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 16, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 15, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 14, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 11, 2002 8.522 8.522 8.419 8.419 17,134 -0.09(-1.03%)
Jan 10, 2002 8.506 8.506 8.506 8.506 13,707 -0.23(-2.67%)
Jan 09, 2002 8.705 8.740 8.705 8.740 15,078 +0.60(+7.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.