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 )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 6.215 6.215 6.215 6.215 23,303 -0.04(-0.56%)
Jul 30, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 29, 2003 6.250 6.250 6.250 6.250 6,853 -0.02(-0.26%)
Jul 28, 2003 6.266 6.266 6.266 6.266 1,370 +0.01(+0.23%)
Jul 25, 2003 6.215 6.252 6.164 6.252 5,483 -0.01(-0.23%)
Jul 24, 2003 6.288 6.294 6.266 6.266 6,853 +0.14(+2.36%)
Jul 23, 2003 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Jul 22, 2003 6.183 6.183 6.122 6.122 1,370 +0.07(+1.08%)
Jul 21, 2003 6.093 6.134 6.056 6.056 17,134 -0.18(-2.90%)
Jul 18, 2003 6.227 6.237 6.121 6.237 33,584 +0.08(+1.33%)
Jul 17, 2003 6.204 6.208 6.156 6.156 14,393 -0.24(-3.70%)
Jul 16, 2003 6.391 6.392 6.391 6.392 1,370 -0.04(-0.66%)
Jul 15, 2003 6.497 6.497 6.398 6.434 32,898 -0.05(-0.77%)
Jul 14, 2003 6.462 6.515 6.462 6.484 10,280 +0.14(+2.16%)
Jul 11, 2003 6.316 6.367 6.316 6.347 13,707 +0.03(+0.49%)
Jul 10, 2003 6.332 6.374 6.259 6.316 19,190 -0.15(-2.28%)
Jul 09, 2003 6.428 6.469 6.392 6.463 8,224 +0.03(+0.48%)
Jul 08, 2003 6.402 6.433 6.402 6.433 12,337 +0.05(+0.80%)
Jul 07, 2003 6.259 6.382 6.259 6.382 13,022 +0.25(+4.14%)
Jul 03, 2003 6.172 6.172 6.128 6.128 4,797 -0.02(-0.33%)
Jul 02, 2003 6.126 6.150 6.093 6.148 8,910 +0.23(+3.92%)
Jul 01, 2003 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jun 30, 2003 5.967 5.967 5.916 5.916 2,056 -0.01(-0.12%)
Jun 27, 2003 5.924 5.924 5.924 5.924 685 -0.01(-0.10%)
Jun 26, 2003 5.929 5.929 5.929 5.929 172,033 +0.06(+1.07%)
Jun 25, 2003 5.846 5.981 5.846 5.867 69,909 -0.10(-1.66%)
Jun 24, 2003 5.913 5.966 5.900 5.966 209,044 -0.02(-0.27%)
Jun 23, 2003 5.982 5.982 5.982 5.982 685 -0.13(-2.05%)
Jun 20, 2003 6.107 6.107 6.107 6.107 0 +0.00(+0.00%)
Jun 19, 2003 6.177 6.194 6.107 6.107 13,707 -0.06(-1.04%)
Jun 18, 2003 6.090 6.199 6.090 6.172 32,898 +0.09(+1.41%)
Jun 17, 2003 6.132 6.132 6.086 6.086 6,168 +0.02(+0.41%)
Jun 16, 2003 6.004 6.061 6.004 6.061 13,707 +0.08(+1.34%)
Jun 13, 2003 6.096 6.096 5.924 5.981 18,505 -0.09(-1.44%)
Jun 12, 2003 6.083 6.090 6.068 6.068 4,112 +0.05(+0.85%)
Jun 11, 2003 6.017 6.017 6.017 6.017 2,741 +0.04(+0.59%)
Jun 10, 2003 5.982 5.982 5.975 5.982 4,112 +0.03(+0.49%)
Jun 09, 2003 5.973 5.973 5.935 5.953 2,056 -0.03(-0.51%)
Jun 06, 2003 6.091 6.194 5.983 5.983 35,640 -0.03(-0.44%)
Jun 05, 2003 5.972 6.011 5.960 6.010 45,235 -0.03(-0.51%)
Jun 04, 2003 5.909 6.040 5.909 6.040 18,505 +0.22(+3.86%)
Jun 03, 2003 5.816 5.816 5.816 5.816 685 -0.16(-2.66%)
Jun 02, 2003 5.967 5.997 5.938 5.975 22,617 +0.08(+1.39%)
May 30, 2003 5.851 5.915 5.851 5.893 25,359 +0.07(+1.23%)
May 29, 2003 5.820 5.821 5.820 5.821 3,426 +0.07(+1.29%)
May 28, 2003 5.741 5.749 5.741 5.747 4,797 +0.04(+0.61%)
May 27, 2003 5.690 5.712 5.690 5.712 2,056 +0.17(+3.03%)
May 23, 2003 5.515 5.581 5.515 5.544 6,853 -0.00(-0.03%)
May 22, 2003 5.486 5.559 5.486 5.546 26,730 +0.06(+1.09%)
May 21, 2003 5.483 5.486 5.483 5.486 7,539 +0.04(+0.67%)
May 20, 2003 5.449 5.449 5.449 5.449 2,741 -0.05(-0.93%)
May 19, 2003 5.635 5.635 5.501 5.501 28,786 -0.23(-4.05%)
May 16, 2003 5.705 5.732 5.690 5.732 6,168 -0.00(-0.03%)
May 15, 2003 5.763 5.763 5.725 5.734 13,707 +0.06(+1.03%)
May 14, 2003 5.721 5.721 5.676 5.676 1,370 -0.04(-0.74%)
May 13, 2003 5.676 5.763 5.676 5.718 22,617 +0.04(+0.75%)
May 12, 2003 5.697 5.756 5.676 5.676 34,269 +0.03(+0.54%)
May 09, 2003 5.625 5.645 5.625 5.645 6,168 +0.03(+0.55%)
May 08, 2003 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
May 07, 2003 5.646 5.646 5.614 5.614 13,022 -0.05(-0.95%)
May 06, 2003 5.588 5.668 5.588 5.668 4,797 +0.11(+1.97%)
May 05, 2003 5.559 5.559 5.559 5.559 4,112 +0.07(+1.33%)
May 02, 2003 5.479 5.530 5.471 5.486 4,797 +0.07(+1.35%)
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.