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: 8:00 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 (%)
Mar 29, 2002 7.582 7.582 7.582 7.582 684 +0.00(+0.00%)
Mar 28, 2002 7.582 7.582 7.582 7.582 684 +0.07(+0.89%)
Mar 27, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Mar 26, 2002 7.514 7.514 7.514 7.514 1,368 -0.05(-0.66%)
Mar 25, 2002 7.564 7.564 7.564 7.564 684 -0.10(-1.24%)
Mar 22, 2002 7.659 7.659 7.659 7.659 2,736 +0.09(+1.16%)
Mar 21, 2002 7.572 7.572 7.572 7.572 1,368 -0.03(-0.40%)
Mar 20, 2002 7.617 7.617 7.602 7.602 71,137 -0.08(-1.05%)
Mar 19, 2002 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Mar 18, 2002 7.808 7.808 7.683 7.683 2,231,927 -0.01(-0.10%)
Mar 15, 2002 7.649 7.690 7.649 7.690 3,420 +0.01(+0.11%)
Mar 14, 2002 7.748 7.748 7.681 7.681 10,267,002 -0.07(-0.94%)
Mar 13, 2002 7.754 7.754 7.754 7.754 1,368 -0.35(-4.28%)
Mar 12, 2002 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
Mar 11, 2002 8.060 8.136 8.055 8.101 73,189 -0.04(-0.50%)
Mar 08, 2002 8.169 8.169 8.142 8.142 2,052 +0.21(+2.60%)
Mar 07, 2002 7.976 7.976 7.912 7.936 684,694 +0.15(+1.92%)
Mar 06, 2002 7.784 7.786 7.716 7.786 2,736 -0.05(-0.62%)
Mar 05, 2002 7.886 7.886 7.791 7.835 18,468 +0.42(+5.62%)
Mar 04, 2002 7.418 7.418 7.418 7.418 0 +0.00(+0.00%)
Mar 01, 2002 7.387 7.418 7.387 7.418 295,492 +0.30(+4.21%)
Feb 28, 2002 7.250 7.250 7.117 7.118 1,779,796 -0.09(-1.30%)
Feb 27, 2002 7.133 7.226 7.133 7.212 340,637 +0.03(+0.47%)
Feb 26, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 25, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 22, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 21, 2002 7.178 7.178 7.178 7.178 6,840 -0.10(-1.37%)
Feb 20, 2002 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Feb 19, 2002 7.336 7.336 7.278 7.278 4,104 -0.23(-3.02%)
Feb 18, 2002 7.504 7.504 7.504 7.504 684 +0.00(+0.00%)
Feb 15, 2002 7.504 7.504 7.504 7.504 684 -0.34(-4.31%)
Feb 14, 2002 7.842 7.842 7.842 7.842 1,368 +0.28(+3.73%)
Feb 13, 2002 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 12, 2002 7.560 7.560 7.560 7.560 2,052 -0.10(-1.30%)
Feb 11, 2002 7.526 7.659 7.526 7.659 5,472 +0.24(+3.21%)
Feb 08, 2002 7.431 7.431 7.421 7.421 2,052 -0.05(-0.68%)
Feb 07, 2002 7.512 7.512 7.472 7.472 1,368 -0.14(-1.79%)
Feb 06, 2002 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Feb 05, 2002 7.608 7.608 7.608 7.608 684 -0.13(-1.64%)
Feb 04, 2002 7.735 7.735 7.735 7.735 2,736 -0.30(-3.68%)
Feb 01, 2002 8.031 8.031 8.031 8.031 684 +0.09(+1.09%)
Jan 31, 2002 7.944 7.944 7.944 7.944 1,368 +0.08(+1.02%)
Jan 30, 2002 7.738 7.864 7.728 7.864 3,420 -0.25(-3.13%)
Jan 29, 2002 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Jan 28, 2002 8.118 8.118 8.118 8.118 1,368 +0.09(+1.17%)
Jan 25, 2002 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Jan 24, 2002 7.993 8.069 7.985 8.025 2,394,037 +0.19(+2.41%)
Jan 23, 2002 7.836 7.845 7.836 7.836 21,888 -0.21(-2.60%)
Jan 22, 2002 8.045 8.045 8.045 8.045 1,368 -0.02(-0.25%)
Jan 21, 2002 8.066 8.066 8.066 8.066 4,104 +0.00(+0.00%)
Jan 18, 2002 8.066 8.066 8.066 8.066 4,104 -0.37(-4.38%)
Jan 17, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 16, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 15, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 14, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 11, 2002 8.539 8.539 8.436 8.436 17,100 -0.09(-1.03%)
Jan 10, 2002 8.523 8.523 8.523 8.523 13,680 -0.23(-2.67%)
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.