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 )

79.75 +0.50 (+0.63%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
May 31, 2002 6.484 6.520 6.389 6.389 51,417 -0.20(-2.99%)
May 28, 2002 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
May 27, 2002 6.599 6.599 6.586 6.586 7,541 +0.00(+0.00%)
May 24, 2002 6.599 6.599 6.586 6.586 7,541 -0.05(-0.77%)
May 23, 2002 6.637 6.637 6.637 6.637 3,427 -0.06(-0.85%)
May 22, 2002 6.710 6.710 6.600 6.694 342,785 -0.09(-1.31%)
May 21, 2002 6.783 6.783 6.783 6.783 3,427 -0.04(-0.64%)
May 20, 2002 6.826 6.826 6.826 6.826 2,056 -0.14(-1.99%)
May 17, 2002 7.044 7.058 6.965 6.965 25,366 +0.07(+1.08%)
May 16, 2002 6.828 6.891 6.828 6.891 4,798 +0.03(+0.40%)
May 15, 2002 6.863 6.863 6.863 6.863 6,855 +0.02(+0.23%)
May 14, 2002 6.788 6.847 6.768 6.847 43,190 +0.31(+4.78%)
May 13, 2002 6.312 6.535 6.312 6.535 61,015 +0.15(+2.38%)
May 10, 2002 6.433 6.433 6.383 6.383 28,108 -0.16(-2.43%)
May 09, 2002 6.659 6.665 6.542 6.542 100,778 -0.18(-2.69%)
May 08, 2002 6.475 6.723 6.475 6.723 17,824 +0.58(+9.48%)
May 07, 2002 6.141 6.141 6.141 6.141 15,082 -0.10(-1.54%)
May 06, 2002 6.237 6.237 6.237 6.237 2,742 -0.06(-1.00%)
May 03, 2002 6.446 6.446 6.300 6.300 9,597 -0.19(-2.92%)
May 02, 2002 6.489 6.489 6.489 6.489 7,541 -0.09(-1.37%)
May 01, 2002 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Apr 30, 2002 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Apr 29, 2002 6.665 6.665 6.580 6.580 1,371 -0.42(-6.02%)
Apr 26, 2002 7.001 7.001 7.001 7.001 0 +0.00(+0.00%)
Apr 25, 2002 7.001 7.001 7.001 7.001 0 +0.00(+0.00%)
Apr 24, 2002 7.001 7.001 7.001 7.001 0 +0.00(+0.00%)
Apr 23, 2002 7.001 7.001 7.001 7.001 0 +0.00(+0.00%)
Apr 22, 2002 7.047 7.047 7.001 7.001 2,742 -0.17(-2.34%)
Apr 19, 2002 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Apr 18, 2002 7.169 7.169 7.169 7.169 15,768 -0.06(-0.79%)
Apr 17, 2002 7.277 7.277 7.226 7.226 9,597 -0.01(-0.10%)
Apr 16, 2002 7.233 7.233 7.233 7.233 342,785 +0.30(+4.29%)
Apr 15, 2002 6.965 6.965 6.936 6.936 14,396 +0.06(+0.87%)
Apr 12, 2002 6.876 6.876 6.876 6.876 685 +0.01(+0.11%)
Apr 11, 2002 6.869 6.869 6.869 6.869 685 -0.11(-1.59%)
Apr 10, 2002 6.980 6.980 6.980 6.980 10,283 -0.14(-1.97%)
Apr 09, 2002 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Apr 08, 2002 7.088 7.120 7.088 7.120 8,226 -0.13(-1.81%)
Apr 05, 2002 7.293 7.293 7.251 7.251 2,742 -0.25(-3.29%)
Apr 04, 2002 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Apr 03, 2002 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Apr 02, 2002 7.497 7.497 7.497 7.497 2,056 -0.07(-0.89%)
Apr 01, 2002 7.564 7.564 7.564 7.564 0 +0.00(+0.00%)
Mar 29, 2002 7.564 7.564 7.564 7.564 685 +0.00(+0.00%)
Mar 28, 2002 7.564 7.564 7.564 7.564 685 +0.07(+0.89%)
Mar 27, 2002 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Mar 26, 2002 7.497 7.497 7.497 7.497 1,371 -0.05(-0.66%)
Mar 25, 2002 7.547 7.547 7.547 7.547 685 -0.09(-1.24%)
Mar 22, 2002 7.642 7.642 7.642 7.642 2,742 +0.09(+1.16%)
Mar 21, 2002 7.554 7.554 7.554 7.554 1,371 -0.03(-0.40%)
Mar 20, 2002 7.600 7.600 7.585 7.585 71,299 -0.08(-1.05%)
Mar 19, 2002 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Mar 18, 2002 7.791 7.791 7.665 7.665 2,237,017 -0.01(-0.10%)
Mar 15, 2002 7.632 7.672 7.632 7.672 3,427 +0.01(+0.11%)
Mar 14, 2002 7.731 7.731 7.664 7.664 10,290,418 -0.07(-0.94%)
Mar 13, 2002 7.737 7.737 7.737 7.737 1,371 -0.35(-4.28%)
Mar 12, 2002 8.082 8.082 8.082 8.082 0 +0.00(+0.00%)
Mar 11, 2002 8.041 8.117 8.037 8.082 73,356 -0.04(-0.50%)
Mar 08, 2002 8.151 8.151 8.123 8.123 2,056 +0.21(+2.60%)
Mar 07, 2002 7.958 7.958 7.894 7.917 686,256 +0.15(+1.92%)
Mar 06, 2002 7.766 7.769 7.699 7.769 2,742 -0.05(-0.62%)
Mar 05, 2002 7.868 7.868 7.773 7.817 18,510 +0.42(+5.62%)
Mar 04, 2002 7.401 7.401 7.401 7.401 0 +0.00(+0.00%)
Mar 01, 2002 7.370 7.401 7.370 7.401 296,166 +0.30(+4.21%)
Feb 28, 2002 7.233 7.233 7.101 7.102 1,783,855 -0.09(-1.30%)
Feb 27, 2002 7.117 7.210 7.117 7.195 341,414 +0.03(+0.47%)
Feb 26, 2002 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Feb 25, 2002 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Feb 22, 2002 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Feb 21, 2002 7.162 7.162 7.162 7.162 6,855 -0.10(-1.37%)
Feb 20, 2002 7.261 7.261 7.261 7.261 0 +0.00(+0.00%)
Feb 19, 2002 7.319 7.319 7.261 7.261 4,113 -0.23(-3.02%)
Feb 18, 2002 7.487 7.487 7.487 7.487 685 +0.00(+0.00%)
Feb 15, 2002 7.487 7.487 7.487 7.487 685 -0.34(-4.31%)
Feb 14, 2002 7.824 7.824 7.824 7.824 1,371 +0.28(+3.73%)
Feb 13, 2002 7.543 7.543 7.543 7.543 0 +0.00(+0.00%)
Feb 12, 2002 7.543 7.543 7.543 7.543 2,056 -0.10(-1.30%)
Feb 11, 2002 7.509 7.642 7.509 7.642 5,484 +0.24(+3.21%)
Feb 08, 2002 7.414 7.414 7.404 7.404 2,056 -0.05(-0.68%)
Feb 07, 2002 7.494 7.494 7.455 7.455 1,371 -0.14(-1.79%)
Feb 06, 2002 7.591 7.591 7.591 7.591 0 +0.00(+0.00%)
Feb 05, 2002 7.591 7.591 7.591 7.591 685 -0.13(-1.64%)
Feb 04, 2002 7.718 7.718 7.718 7.718 2,742 -0.29(-3.68%)
Feb 01, 2002 8.012 8.012 8.012 8.012 685 +0.09(+1.09%)
Jan 31, 2002 7.926 7.926 7.926 7.926 1,371 +0.08(+1.02%)
Jan 30, 2002 7.721 7.846 7.710 7.846 3,427 -0.25(-3.13%)
Jan 29, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 28, 2002 8.100 8.100 8.100 8.100 1,371 +0.09(+1.17%)
Jan 25, 2002 8.006 8.006 8.006 8.006 0 +0.00(+0.00%)
Jan 24, 2002 7.974 8.050 7.967 8.006 2,399,498 +0.19(+2.41%)
Jan 23, 2002 7.818 7.827 7.818 7.818 21,938 -0.21(-2.60%)
Jan 22, 2002 8.027 8.027 8.027 8.027 1,371 -0.02(-0.25%)
Jan 21, 2002 8.047 8.047 8.047 8.047 4,113 +0.00(+0.00%)
Jan 18, 2002 8.047 8.047 8.047 8.047 4,113 -0.37(-4.38%)
Jan 17, 2002 8.416 8.416 8.416 8.416 0 +0.00(+0.00%)
Jan 16, 2002 8.416 8.416 8.416 8.416 0 +0.00(+0.00%)
Jan 15, 2002 8.416 8.416 8.416 8.416 0 +0.00(+0.00%)
Jan 14, 2002 8.416 8.416 8.416 8.416 0 +0.00(+0.00%)
Jan 11, 2002 8.520 8.520 8.416 8.416 17,139 -0.09(-1.03%)
Jan 10, 2002 8.504 8.504 8.504 8.504 13,711 -0.23(-2.67%)
Jan 09, 2002 8.702 8.737 8.702 8.737 15,082 +0.60(+7.39%)
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.