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 )

49.61 +0.34 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2012 6.410 6.530 6.410 6.470 12,258 +0.18(+2.86%)
Mar 29, 2012 6.310 6.310 6.270 6.290 4,535 -0.01(-0.16%)
Mar 28, 2012 6.320 6.320 6.300 6.300 10,970 -0.02(-0.32%)
Mar 27, 2012 6.380 6.380 6.310 6.320 8,640 -0.04(-0.63%)
Mar 26, 2012 6.270 6.360 6.270 6.360 4,910 +0.12(+1.92%)
Mar 23, 2012 6.280 6.280 6.240 6.240 1,150 -0.02(-0.32%)
Mar 22, 2012 6.300 6.300 6.240 6.260 6,715 +0.00(+0.00%)
Mar 21, 2012 6.250 6.260 6.250 6.260 3,425 -0.01(-0.16%)
Mar 20, 2012 6.270 6.270 6.250 6.270 13,175 -0.09(-1.42%)
Mar 19, 2012 6.310 6.360 6.310 6.360 5,185 +0.05(+0.79%)
Mar 16, 2012 6.280 6.310 6.280 6.310 5,900 +0.03(+0.48%)
Mar 15, 2012 6.330 6.330 6.280 6.280 8,584 +0.00(+0.00%)
Mar 14, 2012 6.270 6.280 6.270 6.280 850 +0.00(+0.00%)
Mar 13, 2012 6.200 6.280 6.200 6.280 12,482 +0.11(+1.78%)
Mar 12, 2012 6.150 6.200 6.150 6.170 3,720 +0.01(+0.16%)
Mar 09, 2012 6.150 6.160 6.150 6.160 2,082 +0.01(+0.16%)
Mar 08, 2012 6.140 6.150 6.140 6.150 1,904 +0.10(+1.65%)
Mar 07, 2012 6.060 6.090 6.050 6.050 2,720 +0.03(+0.50%)
Mar 06, 2012 6.090 6.090 6.010 6.020 30,083 -0.11(-1.79%)
Mar 05, 2012 6.200 6.200 6.130 6.130 4,523 -0.05(-0.81%)
Mar 02, 2012 6.220 6.220 6.170 6.180 27,890 -0.03(-0.48%)
Mar 01, 2012 6.240 6.240 6.200 6.210 10,561 -0.08(-1.27%)
Feb 29, 2012 6.380 6.390 6.290 6.290 30,112 -0.03(-0.47%)
Feb 28, 2012 6.300 6.330 6.300 6.320 7,727 -0.02(-0.32%)
Feb 27, 2012 6.380 6.380 6.330 6.340 3,255 -0.04(-0.63%)
Feb 24, 2012 6.360 6.410 6.360 6.380 5,905 +0.02(+0.31%)
Feb 23, 2012 6.350 6.370 6.350 6.360 4,353 +0.01(+0.16%)
Feb 22, 2012 6.400 6.400 6.350 6.350 3,697 +0.02(+0.32%)
Feb 21, 2012 6.340 6.350 6.330 6.330 15,112 +0.02(+0.32%)
Feb 17, 2012 6.310 6.310 6.310 0 -0.04(-0.63%)
Feb 16, 2012 6.260 6.350 6.260 6.350 3,827 +0.00(+0.00%)
Feb 15, 2012 6.290 6.350 6.290 6.350 6,773 +0.06(+0.95%)
Feb 14, 2012 6.370 6.370 6.290 6.290 4,446 -0.06(-0.94%)
Feb 13, 2012 6.300 6.350 6.300 6.350 1,802 +0.05(+0.79%)
Feb 10, 2012 6.350 6.350 6.300 6.300 12,067 -0.06(-0.94%)
Feb 09, 2012 6.310 6.360 6.310 6.360 11,427 +0.02(+0.32%)
Feb 08, 2012 6.390 6.390 6.330 6.340 8,328 -0.05(-0.78%)
Feb 07, 2012 6.420 6.420 6.370 6.390 3,274 +0.01(+0.16%)
Feb 06, 2012 6.440 6.440 6.380 6.380 1,785 -0.08(-1.24%)
Feb 03, 2012 6.500 6.520 6.460 6.460 4,551 -0.06(-0.92%)
Feb 02, 2012 6.420 6.580 6.420 6.520 28,368 +0.24(+3.82%)
Feb 01, 2012 6.200 6.280 6.200 6.280 24,765 +0.11(+1.78%)
Jan 31, 2012 6.170 6.200 6.120 6.170 13,653 +0.00(+0.00%)
Jan 30, 2012 6.070 6.170 6.070 6.170 11,300 +0.08(+1.31%)
Jan 27, 2012 6.030 6.120 6.030 6.090 37,196 +0.08(+1.33%)
Jan 26, 2012 6.040 6.080 5.980 6.010 7,292 +0.02(+0.33%)
Jan 25, 2012 5.890 6.010 5.890 5.990 13,991 +0.12(+2.04%)
Jan 24, 2012 5.900 5.900 5.860 5.870 3,762 -0.05(-0.84%)
Jan 23, 2012 6.040 6.040 5.920 5.920 15,725 -0.19(-3.11%)
Jan 20, 2012 6.180 6.180 6.090 6.110 19,048 -0.07(-1.13%)
Jan 19, 2012 6.080 6.180 6.080 6.180 6,150 +0.19(+3.17%)
Jan 18, 2012 5.990 5.990 5.990 5.990 100 -0.09(-1.48%)
Jan 17, 2012 6.000 6.080 6.000 6.080 3,720 +0.10(+1.67%)
Jan 16, 2012 5.860 5.980 5.860 5.980 1,658 +0.08(+1.36%)
Jan 13, 2012 5.970 5.970 5.890 5.900 1,956 -0.07(-1.17%)
Jan 12, 2012 5.900 5.970 5.900 5.970 4,790 +0.03(+0.51%)
Jan 11, 2012 5.920 5.940 5.890 5.940 21,527 +0.03(+0.51%)
Jan 10, 2012 6.050 6.050 5.910 5.910 2,779 -0.10(-1.66%)
Jan 09, 2012 6.020 6.050 6.010 6.010 3,975 -0.03(-0.50%)
Jan 06, 2012 5.990 6.040 5.990 6.040 4,710 +0.04(+0.67%)
Jan 05, 2012 6.060 6.060 6.000 6.000 33,412 -0.02(-0.33%)
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.