Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares S&P TSX Capped Info Tech ETF (TSX: XIT )

50.52 +0.16 (+0.32%)
Streaming Delayed Price Updated: 3:55 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 29, 2010 6.990 7.150 6.990 7.110 26,070 +0.06(+0.85%)
Oct 28, 2010 7.040 7.050 6.860 7.050 44,928 -0.04(-0.56%)
Oct 27, 2010 7.100 7.110 7.070 7.090 39,717 +0.09(+1.29%)
Oct 25, 2010 6.950 7.020 6.910 7.000 26,710 +0.09(+1.30%)
Oct 22, 2010 6.890 6.920 6.880 6.910 7,275 +0.03(+0.44%)
Oct 21, 2010 6.900 6.930 6.880 6.880 11,100 -0.03(-0.43%)
Oct 20, 2010 6.840 6.950 6.830 6.910 36,706 +0.14(+2.07%)
Oct 19, 2010 6.810 6.830 6.770 6.770 27,510 -0.10(-1.46%)
Oct 18, 2010 6.840 6.870 6.840 6.870 16,500 +0.01(+0.15%)
Oct 15, 2010 6.820 6.870 6.810 6.860 47,190 +0.02(+0.29%)
Oct 14, 2010 6.910 6.910 6.830 6.840 37,229 -0.08(-1.16%)
Oct 13, 2010 6.810 6.920 6.810 6.920 15,350 +0.12(+1.76%)
Oct 12, 2010 6.800 6.800 6.750 6.800 11,952 +0.01(+0.15%)
Oct 08, 2010 6.750 6.810 6.750 6.790 12,412 +0.10(+1.49%)
Oct 07, 2010 6.730 6.730 6.690 6.690 23,750 -0.04(-0.59%)
Oct 06, 2010 6.890 6.890 6.700 6.730 21,780 -0.16(-2.32%)
Oct 05, 2010 6.830 6.910 6.830 6.890 37,099 +0.08(+1.17%)
Oct 04, 2010 6.850 6.850 6.780 6.810 35,800 -0.02(-0.29%)
Oct 01, 2010 6.820 6.860 6.810 6.830 30,261 +0.01(+0.15%)
Sep 30, 2010 6.890 6.890 6.800 6.820 49,230 -0.06(-0.87%)
Sep 29, 2010 6.750 6.890 6.750 6.880 48,060 +0.18(+2.69%)
Sep 28, 2010 6.700 6.720 6.640 6.700 13,565 -0.03(-0.45%)
Sep 27, 2010 6.620 6.730 6.620 6.730 18,540 +0.09(+1.36%)
Sep 24, 2010 6.600 6.640 6.590 6.640 17,045 +0.05(+0.76%)
Sep 23, 2010 6.550 6.620 6.550 6.590 29,219 -0.02(-0.30%)
Sep 22, 2010 6.660 6.690 6.610 6.610 23,300 -0.05(-0.75%)
Sep 21, 2010 6.580 6.660 6.580 6.660 17,781 +0.08(+1.22%)
Sep 20, 2010 6.540 6.580 6.520 6.580 13,510 +0.04(+0.61%)
Sep 17, 2010 6.570 6.590 6.520 6.540 45,785 +0.03(+0.46%)
Sep 15, 2010 6.520 6.540 6.470 6.510 24,805 -0.01(-0.15%)
Sep 14, 2010 6.500 6.560 6.500 6.520 24,638 +0.02(+0.31%)
Sep 13, 2010 6.530 6.530 6.480 6.500 14,267 +0.00(+0.00%)
Sep 10, 2010 6.510 6.530 6.480 6.500 18,825 -0.05(-0.76%)
Sep 09, 2010 6.530 6.620 6.530 6.550 36,630 +0.02(+0.31%)
Sep 08, 2010 6.560 6.570 6.530 6.530 11,050 -0.04(-0.61%)
Sep 07, 2010 6.580 6.600 6.570 6.570 8,745 -0.07(-1.05%)
Sep 03, 2010 6.640 6.690 6.630 6.640 14,600 +0.02(+0.30%)
Sep 02, 2010 6.530 6.620 6.530 6.620 11,360 +0.10(+1.53%)
Sep 01, 2010 6.550 6.580 6.520 6.520 27,794 +0.00(+0.00%)
Aug 31, 2010 6.590 6.590 6.500 6.520 12,350 -0.08(-1.21%)
Aug 30, 2010 6.660 6.670 6.600 6.600 8,921 -0.04(-0.60%)
Aug 27, 2010 6.600 6.640 6.600 6.640 15,150 +0.08(+1.22%)
Aug 26, 2010 6.620 6.620 6.560 6.560 5,095 -0.03(-0.46%)
Aug 25, 2010 6.540 6.590 6.540 6.590 17,996 +0.03(+0.46%)
Aug 24, 2010 6.540 6.600 6.540 6.560 7,140 -0.07(-1.06%)
Aug 23, 2010 6.650 6.670 6.630 6.630 9,102 -0.01(-0.15%)
Aug 20, 2010 6.630 6.640 6.610 6.640 22,577 -0.04(-0.60%)
Aug 19, 2010 6.580 6.690 6.580 6.680 34,680 +0.21(+3.25%)
Aug 18, 2010 6.490 6.520 6.460 6.470 7,873 -0.01(-0.15%)
Aug 17, 2010 6.510 6.530 6.480 6.480 38,600 -0.06(-0.92%)
Aug 16, 2010 6.570 6.590 6.540 6.540 7,758 -0.10(-1.51%)
Aug 13, 2010 6.660 6.660 6.620 6.640 7,695 -0.04(-0.60%)
Aug 12, 2010 6.670 6.700 6.650 6.680 4,985 -0.08(-1.18%)
Aug 11, 2010 6.750 6.760 6.720 6.760 28,602 -0.04(-0.59%)
Aug 10, 2010 6.820 6.830 6.800 6.800 8,160 -0.04(-0.58%)
Aug 09, 2010 6.780 6.840 6.780 6.840 17,545 +0.09(+1.33%)
Aug 06, 2010 6.700 6.750 6.680 6.750 30,615 +0.03(+0.45%)
Aug 05, 2010 6.700 6.770 6.700 6.720 8,886 -0.03(-0.44%)
Aug 04, 2010 6.780 6.780 6.720 6.750 16,596 -0.13(-1.89%)
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.