Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

79.62 +0.37 (+0.46%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 11, 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 31, 2008 8.208 8.276 8.182 8.250 270,114 +0.05(+0.62%)
Mar 28, 2008 8.240 8.298 8.177 8.199 142,722 -0.02(-0.21%)
Mar 27, 2008 8.371 8.371 8.184 8.217 342,785 -0.18(-2.19%)
Mar 26, 2008 8.482 8.482 8.339 8.400 360,212 -0.07(-0.88%)
Mar 25, 2008 8.456 8.510 8.389 8.475 204,135 +0.07(+0.85%)
Mar 24, 2008 8.278 8.476 8.278 8.403 93,923 +0.18(+2.15%)
Mar 21, 2008 8.065 8.227 8.017 8.227 549,142 +0.00(+0.00%)
Mar 20, 2008 8.065 8.227 8.017 8.227 549,142 +0.23(+2.84%)
Mar 19, 2008 8.289 8.290 7.999 7.999 514,054 -0.26(-3.18%)
Mar 18, 2008 8.109 8.305 8.085 8.262 249,547 +0.34(+4.27%)
Mar 17, 2008 7.808 8.021 7.808 7.923 320,374 -0.14(-1.70%)
Mar 14, 2008 8.244 8.244 7.967 8.060 189,306 -0.12(-1.50%)
Mar 13, 2008 8.101 8.270 8.014 8.183 2,109,158 -0.01(-0.18%)
Mar 12, 2008 8.203 8.312 8.171 8.198 161,541 +0.00(+0.04%)
Mar 11, 2008 8.071 8.218 8.024 8.195 198,129 +0.25(+3.14%)
Mar 10, 2008 8.041 8.087 7.945 7.945 310,988 -0.08(-0.96%)
Mar 07, 2008 7.995 8.146 7.951 8.023 437,942 -0.10(-1.22%)
Mar 06, 2008 8.222 8.225 8.081 8.122 6,432,711 -0.06(-0.77%)
Mar 05, 2008 8.211 8.273 8.142 8.184 251,810 +0.02(+0.29%)
Mar 04, 2008 8.103 8.161 8.004 8.161 403,362 +0.01(+0.14%)
Mar 03, 2008 8.168 8.198 8.037 8.149 298,223 -0.08(-0.97%)
Feb 29, 2008 8.376 8.376 8.189 8.230 235,603 -0.21(-2.45%)
Feb 28, 2008 8.494 8.494 8.418 8.437 127,516 -0.09(-1.11%)
Feb 27, 2008 8.354 8.558 8.354 8.532 107,634 +0.07(+0.86%)
Feb 26, 2008 8.411 8.501 8.309 8.459 470,987 +0.09(+1.06%)
Feb 25, 2008 8.244 8.373 8.244 8.370 257,774 +0.08(+0.96%)
Feb 22, 2008 8.260 8.292 8.149 8.291 210,127 +0.04(+0.42%)
Feb 21, 2008 8.394 8.421 8.219 8.256 675,033 +0.01(+0.14%)
Feb 20, 2008 8.174 8.301 8.167 8.244 536,205 +0.08(+1.04%)
Feb 19, 2008 8.305 8.357 8.155 8.160 240,388 -0.05(-0.57%)
Feb 18, 2008 8.263 8.273 8.187 8.206 0 +0.00(+0.00%)
Feb 15, 2008 8.263 8.273 8.187 8.206 128,887 -0.06(-0.71%)
Feb 14, 2008 8.428 8.428 8.228 8.265 394,888 -0.09(-1.07%)
Feb 13, 2008 8.282 8.412 8.247 8.354 146,712 +0.15(+1.80%)
Feb 12, 2008 8.215 8.300 8.122 8.206 297,537 +0.03(+0.41%)
Feb 11, 2008 8.129 8.190 8.046 8.173 176,534 +0.12(+1.50%)
Feb 08, 2008 7.852 8.104 7.852 8.052 172,078 +0.11(+1.41%)
Feb 07, 2008 7.904 8.059 7.877 7.939 752,208 -0.10(-1.20%)
Feb 06, 2008 8.160 8.241 8.023 8.036 230,351 -0.10(-1.25%)
Feb 05, 2008 8.272 8.317 8.138 8.138 352,575 -0.27(-3.19%)
Feb 04, 2008 8.551 8.551 8.406 8.406 224,867 -0.14(-1.59%)
Feb 01, 2008 8.533 8.564 8.406 8.542 474,415 +0.15(+1.84%)
Jan 31, 2008 8.168 8.504 8.168 8.387 1,038,639 +0.17(+2.02%)
Jan 30, 2008 8.211 8.419 8.193 8.221 8,102,076 -0.02(-0.23%)
Jan 29, 2008 8.294 8.365 8.234 8.240 622,758 -0.01(-0.07%)
Jan 28, 2008 8.266 8.323 8.195 8.246 292,738 -0.07(-0.82%)
Jan 25, 2008 8.615 8.699 8.314 8.314 484,013 -0.04(-0.47%)
Jan 24, 2008 8.287 8.387 8.211 8.354 587,403 +0.12(+1.43%)
Jan 23, 2008 7.915 8.247 7.672 8.235 660,890 +0.04(+0.50%)
Jan 22, 2008 7.824 8.243 7.658 8.195 672,270 -0.15(-1.80%)
Jan 21, 2008 8.377 8.497 8.307 8.345 0 +0.00(+0.00%)
Jan 18, 2008 8.377 8.497 8.307 8.345 414,084 +0.01(+0.14%)
Jan 17, 2008 8.546 8.565 8.252 8.333 496,606 -0.09(-1.11%)
Jan 16, 2008 8.507 8.606 8.357 8.427 404,486 -0.28(-3.21%)
Jan 15, 2008 8.780 8.813 8.619 8.706 281,769 -0.15(-1.67%)
Jan 14, 2008 8.873 8.898 8.774 8.854 290,682 +0.18(+2.07%)
Jan 11, 2008 8.696 8.769 8.623 8.675 387,107 -0.13(-1.44%)
Jan 10, 2008 8.680 8.879 8.660 8.801 237,207 +0.01(+0.07%)
Jan 09, 2008 8.580 8.796 8.380 8.796 2,204,110 +0.29(+3.39%)
Jan 08, 2008 8.904 8.929 8.504 8.507 917,979 -0.33(-3.73%)
Jan 07, 2008 8.909 8.963 8.667 8.836 457,824 -0.09(-1.05%)
Jan 04, 2008 9.257 9.271 8.924 8.930 489,463 -0.47(-4.97%)
Jan 03, 2008 9.407 9.407 9.191 9.397 407,914 -0.00(-0.03%)
Jan 02, 2008 9.551 9.573 9.324 9.399 293,938 -0.14(-1.47%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.