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 )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.001 7.051 6.942 7.051 490,168 +0.08(+1.20%)
May 28, 2009 6.962 7.001 6.860 6.967 160,449 +0.10(+1.41%)
May 27, 2009 6.938 7.020 6.852 6.870 152,657 -0.07(-0.96%)
May 26, 2009 6.703 6.941 6.703 6.937 187,857 +0.17(+2.51%)
May 22, 2009 6.816 6.818 6.707 6.767 123,647 -0.00(-0.05%)
May 21, 2009 6.800 6.820 6.700 6.770 215,945 -0.11(-1.59%)
May 20, 2009 6.962 7.016 6.853 6.879 257,847 -0.05(-0.67%)
May 19, 2009 6.836 6.991 6.836 6.926 189,709 +0.05(+0.77%)
May 18, 2009 6.755 6.893 6.728 6.873 149,503 +0.17(+2.59%)
May 15, 2009 6.704 6.770 6.667 6.699 1,065,773 -0.00(-0.07%)
May 14, 2009 6.627 6.741 6.627 6.704 190,108 +0.08(+1.17%)
May 13, 2009 6.680 6.688 6.585 6.627 209,251 -0.13(-1.88%)
May 12, 2009 6.821 6.873 6.703 6.754 766,747 -0.06(-0.94%)
May 11, 2009 6.743 6.869 6.703 6.818 230,619 -0.02(-0.30%)
May 08, 2009 6.881 6.881 6.725 6.839 400,269 +0.04(+0.52%)
May 07, 2009 7.062 7.062 6.730 6.804 376,233 -0.21(-3.06%)
May 06, 2009 7.012 7.041 6.919 7.019 290,685 +0.01(+0.18%)
May 05, 2009 7.020 7.020 6.924 7.006 412,063 -0.04(-0.55%)
May 04, 2009 6.954 7.044 6.903 7.044 358,873 +0.17(+2.45%)
May 01, 2009 6.730 6.876 6.730 6.876 435,270 +0.09(+1.30%)
Apr 30, 2009 6.876 6.945 6.759 6.788 503,321 +0.02(+0.28%)
Apr 29, 2009 6.717 6.852 6.698 6.768 836,474 +0.13(+1.93%)
Apr 28, 2009 6.593 6.683 6.576 6.640 110,220 -0.04(-0.60%)
Apr 27, 2009 6.656 6.768 6.650 6.680 246,527 -0.03(-0.38%)
Apr 24, 2009 6.682 6.767 6.642 6.706 1,240,465 +0.07(+0.99%)
Apr 23, 2009 6.658 6.661 6.509 6.640 130,254 +0.06(+0.98%)
Apr 22, 2009 6.457 6.704 6.457 6.576 135,048 +0.04(+0.69%)
Apr 21, 2009 6.348 6.553 6.348 6.531 268,886 +0.13(+2.03%)
Apr 20, 2009 6.532 6.532 6.384 6.401 165,754 -0.24(-3.58%)
Apr 17, 2009 6.611 6.677 6.565 6.638 152,944 -0.00(-0.02%)
Apr 16, 2009 6.515 6.667 6.486 6.640 195,899 +0.18(+2.83%)
Apr 15, 2009 6.508 6.508 6.353 6.457 174,755 -0.02(-0.37%)
Apr 14, 2009 6.529 6.540 6.435 6.481 802,128 -0.09(-1.34%)
Apr 13, 2009 6.621 6.638 6.478 6.569 256,874 +0.01(+0.15%)
Apr 09, 2009 6.540 6.573 6.497 6.560 150,980 +0.22(+3.52%)
Apr 08, 2009 6.314 6.396 6.266 6.337 198,941 +0.10(+1.65%)
Apr 07, 2009 6.406 6.406 6.096 6.234 198,548 -0.18(-2.85%)
Apr 06, 2009 6.439 6.439 6.321 6.417 179,262 -0.01(-0.20%)
Apr 03, 2009 6.457 6.491 6.364 6.430 404,364 +0.02(+0.33%)
Apr 02, 2009 6.271 6.515 6.271 6.409 506,045 +0.24(+3.85%)
Apr 01, 2009 6.022 6.178 5.901 6.172 204,975 +0.15(+2.45%)
Mar 31, 2009 5.968 6.246 5.957 6.024 383,096 +0.14(+2.43%)
Mar 30, 2009 6.042 6.042 5.827 5.881 89,512 -0.39(-6.14%)
Mar 26, 2009 6.204 6.266 6.138 6.266 174,088 +0.20(+3.33%)
Mar 25, 2009 6.139 6.159 5.929 6.064 2,357,103 +0.04(+0.64%)
Mar 24, 2009 6.103 6.106 5.634 6.026 187,290 -0.08(-1.34%)
Mar 23, 2009 5.961 6.133 5.961 6.107 259,212 +0.32(+5.60%)
Mar 20, 2009 5.872 5.884 5.718 5.783 110,033 -0.10(-1.64%)
Mar 19, 2009 5.974 5.974 5.845 5.880 286,720 +0.02(+0.27%)
Mar 18, 2009 5.782 5.921 5.702 5.864 198,841 +0.12(+2.04%)
Mar 17, 2009 5.551 5.767 5.551 5.746 318,212 +0.20(+3.53%)
Mar 16, 2009 5.618 5.691 5.445 5.551 378,770 -0.03(-0.55%)
Mar 13, 2009 5.636 5.636 5.549 5.581 0 -0.04(-0.80%)
Mar 12, 2009 5.490 5.628 5.434 5.626 105,651 +0.16(+2.94%)
Mar 11, 2009 5.326 5.514 5.326 5.466 284,613 +0.17(+3.12%)
Mar 10, 2009 5.122 5.313 5.031 5.300 223,681 +0.34(+6.89%)
Mar 09, 2009 5.015 5.154 4.936 4.959 176,980 -0.11(-2.09%)
Mar 06, 2009 5.110 5.228 4.967 5.065 0 -0.08(-1.50%)
Mar 05, 2009 5.223 5.267 5.118 5.142 397,233 -0.15(-2.92%)
Mar 04, 2009 5.276 5.374 5.068 5.296 291,944 +0.18(+3.59%)
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.