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 28, 2013 7.260 7.260 7.260 0 +0.07(+0.97%)
Mar 27, 2013 7.150 7.220 7.150 7.190 2,950 +0.06(+0.84%)
Mar 26, 2013 7.170 7.170 7.130 7.130 3,135 +0.01(+0.14%)
Mar 25, 2013 7.120 7.120 7.100 7.120 6,161 -0.11(-1.52%)
Mar 22, 2013 7.460 7.500 7.230 7.230 30,160 -0.22(-2.95%)
Mar 21, 2013 7.440 7.470 7.430 7.450 2,342 -0.02(-0.27%)
Mar 20, 2013 7.360 7.480 7.360 7.470 10,720 +0.22(+3.03%)
Mar 19, 2013 7.260 7.260 7.250 7.250 2,072 -0.05(-0.68%)
Mar 18, 2013 7.220 7.300 7.200 7.300 3,730 +0.05(+0.69%)
Mar 15, 2013 7.300 7.300 7.250 7.250 3,536 -0.12(-1.63%)
Mar 14, 2013 7.400 7.420 7.360 7.370 4,477 +0.07(+0.96%)
Mar 13, 2013 7.270 7.300 7.240 7.300 134,439 +0.05(+0.69%)
Mar 12, 2013 7.330 7.330 7.250 7.250 2,831 -0.06(-0.82%)
Mar 11, 2013 7.100 7.310 7.100 7.310 6,464 +0.23(+3.25%)
Mar 08, 2013 7.120 7.120 7.080 7.080 7,894 -0.04(-0.56%)
Mar 07, 2013 7.180 7.180 7.120 7.120 4,725 -0.03(-0.42%)
Mar 06, 2013 7.000 7.150 7.000 7.150 6,847 +0.17(+2.44%)
Mar 05, 2013 6.980 6.980 6.950 6.980 3,306 -0.01(-0.14%)
Mar 04, 2013 6.980 6.990 6.980 6.990 13,545 -0.02(-0.29%)
Mar 01, 2013 7.060 7.060 7.010 7.010 585 -0.04(-0.57%)
Feb 28, 2013 6.950 7.090 6.950 7.050 1,731 +0.11(+1.59%)
Feb 27, 2013 6.900 7.010 6.900 6.940 3,285 +0.06(+0.87%)
Feb 26, 2013 6.860 6.910 6.830 6.880 7,424 -0.03(-0.43%)
Feb 22, 2013 6.950 6.950 6.910 6.910 9,915 -0.07(-1.00%)
Feb 21, 2013 7.020 7.020 6.910 6.980 31,737 -0.04(-0.57%)
Feb 20, 2013 7.070 7.070 7.020 7.020 7,644 -0.09(-1.27%)
Feb 19, 2013 7.090 7.110 7.090 7.110 11,571 +0.08(+1.14%)
Feb 15, 2013 7.030 7.030 7.030 0 -0.06(-0.85%)
Feb 14, 2013 6.940 7.130 6.900 7.090 17,052 +0.02(+0.28%)
Feb 13, 2013 7.220 7.230 7.070 7.070 10,615 -0.20(-2.75%)
Feb 12, 2013 7.290 7.350 7.270 7.270 24,778 -0.07(-0.95%)
Feb 11, 2013 7.320 7.350 7.280 7.340 5,136 -0.04(-0.54%)
Feb 08, 2013 7.370 7.420 7.370 7.380 7,846 +0.05(+0.68%)
Feb 07, 2013 7.300 7.330 7.250 7.330 4,695 +0.09(+1.24%)
Feb 06, 2013 7.170 7.280 7.170 7.240 4,822 +0.20(+2.84%)
Feb 04, 2013 6.900 7.040 6.900 7.040 7,370 +0.20(+2.92%)
Feb 01, 2013 6.890 6.910 6.840 6.840 6,879 -0.01(-0.15%)
Jan 31, 2013 6.750 6.850 6.750 6.850 19,254 -0.11(-1.58%)
Jan 30, 2013 7.100 7.180 6.960 6.960 8,035 -0.05(-0.71%)
Jan 29, 2013 7.080 7.080 6.970 7.010 8,011 -0.15(-2.09%)
Jan 28, 2013 7.410 7.410 7.160 7.160 25,076 -0.19(-2.59%)
Jan 25, 2013 7.400 7.400 7.340 7.350 7,166 +0.06(+0.82%)
Jan 24, 2013 7.140 7.370 7.100 7.290 28,252 +0.08(+1.11%)
Jan 23, 2013 7.250 7.250 7.210 7.210 2,208 -0.04(-0.55%)
Jan 22, 2013 7.150 7.250 7.150 7.250 7,320 +0.02(+0.28%)
Jan 21, 2013 7.220 7.360 7.200 7.230 21,168 +0.13(+1.83%)
Jan 18, 2013 7.050 7.100 7.050 7.100 3,688 +0.17(+2.45%)
Jan 17, 2013 6.850 6.930 6.840 6.930 27,940 +0.08(+1.17%)
Jan 16, 2013 6.830 6.900 6.830 6.850 7,481 +0.04(+0.59%)
Jan 15, 2013 6.880 6.880 6.800 6.810 2,108 -0.08(-1.16%)
Jan 14, 2013 6.810 6.900 6.810 6.890 15,302 +0.17(+2.53%)
Jan 11, 2013 6.430 6.720 6.430 6.720 11,313 +0.26(+4.02%)
Jan 10, 2013 6.440 6.460 6.440 6.460 11,133 +0.09(+1.41%)
Jan 09, 2013 6.420 6.420 6.370 6.370 1,573 -0.03(-0.47%)
Jan 08, 2013 6.420 6.420 6.370 6.400 3,882 +0.04(+0.63%)
Jan 07, 2013 6.350 6.360 6.350 6.360 2,652 +0.00(+0.00%)
Jan 04, 2013 6.310 6.370 6.310 6.360 1,909 +0.05(+0.79%)
Jan 03, 2013 6.310 6.310 6.310 6.310 1,761 +0.00(+0.00%)
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.