Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

79.17 +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2008 5.769 5.941 5.688 5.858 709,888 +0.08(+1.39%)
Oct 30, 2008 5.735 5.858 5.693 5.778 187,796 +0.24(+4.36%)
Oct 29, 2008 5.702 5.793 5.536 5.536 775,180 -0.09(-1.56%)
Oct 28, 2008 5.130 5.670 5.130 5.624 530,924 +0.45(+8.61%)
Oct 27, 2008 5.148 5.270 5.070 5.178 313,557 -0.03(-0.54%)
Oct 24, 2008 5.221 5.346 5.056 5.206 550,328 -0.24(-4.48%)
Oct 23, 2008 5.479 5.523 5.253 5.450 467,801 -0.01(-0.16%)
Oct 22, 2008 5.671 5.719 5.367 5.459 187,529 -0.27(-4.79%)
Oct 21, 2008 5.994 5.994 5.734 5.734 1,057,114 -0.32(-5.22%)
Oct 20, 2008 5.931 6.049 5.830 6.049 189,862 +0.20(+3.50%)
Oct 17, 2008 5.785 6.064 5.702 5.845 3,020,754 -0.02(-0.34%)
Oct 16, 2008 5.665 5.865 5.360 5.865 671,286 +0.20(+3.52%)
Oct 15, 2008 6.095 6.095 5.665 5.665 270,692 -0.46(-7.47%)
Oct 14, 2008 7.884 7.884 6.039 6.123 1,562,190 -0.20(-3.21%)
Oct 13, 2008 5.754 6.326 5.690 6.326 2,198,125 +0.64(+11.24%)
Oct 10, 2008 5.434 5.947 5.414 5.686 1,681,178 -0.10(-1.74%)
Oct 09, 2008 5.918 6.114 5.656 5.787 467,137 -0.18(-3.02%)
Oct 08, 2008 5.927 6.147 5.808 5.968 845,508 -0.09(-1.45%)
Oct 07, 2008 6.340 6.408 6.019 6.055 1,688,868 -0.35(-5.48%)
Oct 06, 2008 6.520 6.584 6.079 6.406 1,926,084 -0.30(-4.43%)
Oct 03, 2008 6.731 6.976 6.577 6.703 0 -0.04(-0.54%)
Oct 02, 2008 7.024 7.248 6.709 6.739 2,240,551 -0.35(-4.89%)
Oct 01, 2008 7.179 7.277 6.944 7.086 1,634,078 -0.03(-0.41%)
Sep 30, 2008 6.906 7.154 6.886 7.115 328,342 +0.22(+3.22%)
Sep 29, 2008 7.447 7.447 6.821 6.893 962,306 -0.64(-8.44%)
Sep 26, 2008 7.505 7.530 7.363 7.529 0 -0.02(-0.29%)
Sep 25, 2008 7.441 7.635 7.441 7.551 261,552 +0.14(+1.95%)
Sep 24, 2008 7.412 7.493 7.382 7.406 187,037 -0.00(-0.06%)
Sep 23, 2008 7.483 7.602 7.347 7.410 2,322,832 -0.04(-0.59%)
Sep 22, 2008 7.632 7.650 7.454 7.454 417,267 -0.23(-2.95%)
Sep 19, 2008 7.266 7.748 7.016 7.681 0 +0.27(+3.60%)
Sep 18, 2008 7.087 7.473 7.073 7.413 555,186 +0.30(+4.15%)
Sep 17, 2008 7.486 7.542 7.118 7.118 242,962 -0.39(-5.22%)
Sep 16, 2008 7.384 7.524 7.266 7.510 265,014 +0.05(+0.65%)
Sep 15, 2008 7.650 7.650 7.456 7.461 157,329 -0.25(-3.20%)
Sep 12, 2008 7.678 7.732 7.572 7.708 205,496 +0.01(+0.11%)
Sep 11, 2008 7.577 7.700 7.480 7.700 219,850 +0.08(+1.07%)
Sep 10, 2008 7.602 7.693 7.602 7.618 216,929 +0.02(+0.25%)
Sep 09, 2008 7.781 7.781 7.564 7.599 187,468 -0.14(-1.81%)
Sep 08, 2008 7.716 7.831 7.647 7.739 201,883 +0.04(+0.51%)
Sep 05, 2008 7.672 7.732 7.594 7.700 0 -0.01(-0.19%)
Sep 04, 2008 8.002 8.002 7.714 7.714 1,302,917 -0.29(-3.60%)
Sep 03, 2008 8.123 8.141 7.988 8.002 602,826 -0.16(-1.92%)
Sep 02, 2008 8.316 8.403 8.123 8.159 3,936,932 -0.15(-1.81%)
Aug 29, 2008 8.407 8.407 8.254 8.309 410,589 -0.12(-1.47%)
Aug 28, 2008 8.449 8.490 8.370 8.433 113,144 +0.01(+0.14%)
Aug 27, 2008 8.449 8.465 8.316 8.421 180,503 +0.08(+0.90%)
Aug 26, 2008 8.410 8.413 8.310 8.346 117,947 -0.03(-0.35%)
Aug 25, 2008 8.444 8.492 8.365 8.375 84,620 -0.13(-1.56%)
Aug 22, 2008 8.382 8.525 8.382 8.508 165,060 +0.10(+1.22%)
Aug 21, 2008 8.387 8.431 8.316 8.406 222,936 +0.02(+0.21%)
Aug 20, 2008 8.419 8.474 8.388 8.388 178,416 -0.02(-0.24%)
Aug 19, 2008 8.420 8.455 8.356 8.408 2,571,665 -0.10(-1.20%)
Aug 18, 2008 8.612 8.635 8.445 8.511 2,495,111 -0.11(-1.32%)
Aug 15, 2008 8.670 8.679 8.553 8.625 0 -0.01(-0.08%)
Aug 14, 2008 8.606 8.698 8.550 8.632 375,894 +0.06(+0.73%)
Aug 13, 2008 8.673 8.673 8.549 8.570 354,335 -0.10(-1.21%)
Aug 12, 2008 8.698 8.708 8.624 8.674 259,492 +0.00(+0.03%)
Aug 11, 2008 8.598 8.753 8.591 8.672 242,059 +0.08(+0.94%)
Aug 08, 2008 8.465 8.629 8.464 8.591 191,128 +0.12(+1.41%)
Aug 07, 2008 8.436 8.534 8.433 8.471 84,039 -0.06(-0.69%)
Aug 06, 2008 8.388 8.546 8.356 8.530 1,053,016 +0.18(+2.12%)
Aug 05, 2008 8.232 8.392 8.216 8.353 184,539 +0.18(+2.18%)
Aug 04, 2008 8.138 8.251 8.121 8.174 10,806,092 -0.04(-0.45%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.