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 )

73.62 -0.19 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 7.369 7.409 7.339 7.409 60,892 +0.01(+0.10%)
Dec 30, 2003 7.374 7.401 7.374 7.401 12,999 +0.03(+0.40%)
Dec 29, 2003 7.334 7.372 7.295 7.372 25,315 +0.06(+0.80%)
Dec 26, 2003 7.292 7.314 7.292 7.314 15,052 +0.02(+0.30%)
Dec 24, 2003 7.229 7.292 7.229 7.292 8,894 +0.03(+0.40%)
Dec 23, 2003 7.214 7.270 7.214 7.263 25,999 +0.10(+1.39%)
Dec 22, 2003 7.197 7.197 7.163 7.163 23,262 -0.02(-0.22%)
Dec 19, 2003 7.179 7.179 7.179 7.179 3,420 -0.01(-0.08%)
Dec 18, 2003 7.176 7.185 7.176 7.185 15,052 +0.07(+0.97%)
Dec 17, 2003 7.095 7.116 7.076 7.116 6,157 +0.05(+0.68%)
Dec 16, 2003 7.076 7.109 7.068 7.068 74,576 -0.22(-2.97%)
Dec 15, 2003 7.306 7.306 7.285 7.285 19,157 +0.12(+1.71%)
Dec 12, 2003 7.147 7.211 7.141 7.162 49,945 -0.05(-0.69%)
Dec 11, 2003 7.096 7.211 7.096 7.211 9,578 +0.11(+1.54%)
Dec 10, 2003 7.102 7.102 7.102 7.102 2,052 -0.06(-0.84%)
Dec 09, 2003 7.261 7.261 7.162 7.162 13,683 -0.04(-0.49%)
Dec 08, 2003 7.204 7.204 7.197 7.197 18,473 -0.10(-1.40%)
Dec 05, 2003 7.299 7.299 7.299 7.299 10,262 -0.01(-0.20%)
Dec 04, 2003 7.380 7.380 7.314 7.314 20,525 -0.07(-0.99%)
Dec 03, 2003 7.384 7.384 7.372 7.387 6,157 +0.04(+0.50%)
Dec 02, 2003 7.350 7.350 7.350 7.350 7,526 -0.01(-0.10%)
Dec 01, 2003 7.315 7.358 7.315 7.358 17,104 +0.12(+1.61%)
Nov 28, 2003 7.238 7.248 7.238 7.241 8,894 +0.01(+0.20%)
Nov 26, 2003 7.228 7.263 7.211 7.226 20,525 +0.00(+0.00%)
Nov 25, 2003 7.178 7.226 7.178 7.226 32,156 +0.08(+1.13%)
Nov 24, 2003 7.048 7.146 7.048 7.146 6,841 +0.12(+1.66%)
Nov 21, 2003 7.002 7.029 7.016 7.029 12,315 +0.03(+0.38%)
Nov 20, 2003 7.002 7.002 7.002 7.002 0 -0.02(-0.27%)
Nov 19, 2003 7.029 7.029 7.021 7.021 12,315 -0.03(-0.41%)
Nov 18, 2003 7.168 7.168 7.010 7.051 7,526 -0.03(-0.41%)
Nov 17, 2003 7.073 7.080 6.995 7.080 19,157 -0.15(-2.02%)
Nov 14, 2003 7.244 7.244 7.169 7.226 2,052 -0.09(-1.30%)
Nov 13, 2003 7.321 7.321 7.321 7.321 198,415 -0.00(-0.06%)
Nov 12, 2003 7.292 7.325 7.292 7.325 12,999 +0.11(+1.56%)
Nov 11, 2003 7.247 7.247 7.184 7.213 13,683 -0.06(-0.78%)
Nov 10, 2003 7.350 7.381 7.270 7.270 218,940 -0.16(-2.16%)
Nov 07, 2003 7.431 7.431 7.431 7.431 15,052 +0.07(+0.89%)
Nov 06, 2003 7.349 7.365 7.286 7.365 19,157 +0.14(+2.00%)
Nov 05, 2003 7.306 7.255 7.220 7.220 3,420 -0.09(-1.18%)
Nov 04, 2003 7.306 7.306 7.306 7.306 8,894 +0.03(+0.38%)
Nov 03, 2003 7.279 7.279 7.279 7.279 7,526 +0.10(+1.43%)
Oct 31, 2003 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 30, 2003 7.169 7.176 7.169 7.176 43,788 -0.04(-0.59%)
Oct 29, 2003 7.200 7.226 7.200 7.219 16,420 +0.08(+1.13%)
Oct 28, 2003 7.095 7.138 7.095 7.138 25,999 +0.21(+3.02%)
Oct 27, 2003 7.008 7.008 6.929 6.929 18,473 +0.00(+0.04%)
Oct 24, 2003 6.943 6.943 6.818 6.926 23,946 -0.04(-0.55%)
Oct 23, 2003 6.979 7.038 6.964 6.964 10,947 -0.21(-2.95%)
Oct 22, 2003 7.184 7.184 7.176 7.176 15,052 -0.09(-1.31%)
Oct 21, 2003 7.242 7.271 7.242 7.271 27,367 +0.10(+1.43%)
Oct 20, 2003 7.204 7.204 7.169 7.169 19,841 +0.01(+0.10%)
Oct 17, 2003 7.197 7.197 7.162 7.162 21,894 -0.06(-0.81%)
Oct 16, 2003 7.220 7.220 7.220 7.220 684 +0.02(+0.22%)
Oct 15, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Oct 14, 2003 7.127 7.204 7.127 7.204 25,999 +0.04(+0.57%)
Oct 13, 2003 7.235 7.235 7.162 7.163 9,578 +0.02(+0.33%)
Oct 10, 2003 7.140 7.140 7.140 7.140 2,052 -0.04(-0.51%)
Oct 09, 2003 7.131 7.176 7.131 7.176 11,631 +0.13(+1.91%)
Oct 08, 2003 7.042 7.042 7.042 7.042 12,999 -0.01(-0.15%)
Oct 07, 2003 7.052 7.052 7.052 7.052 4,789 +0.07(+0.94%)
Oct 06, 2003 6.994 7.036 6.986 6.986 10,947 -0.01(-0.10%)
Oct 03, 2003 7.001 7.001 6.994 6.994 6,841 +0.29(+4.27%)
Oct 02, 2003 6.707 6.707 6.707 6.707 0 +0.00(+0.00%)
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.