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 (%)
May 30, 2014 9.000 9.000 8.950 8.950 856 -0.05(-0.56%)
May 29, 2014 9.000 9.000 9.000 9.000 6,355 +0.07(+0.78%)
May 28, 2014 8.930 8.930 8.930 8.930 785 -0.03(-0.33%)
May 27, 2014 8.930 8.960 8.930 8.960 4,012 +0.05(+0.56%)
May 26, 2014 8.890 8.930 8.890 8.910 2,653 +0.04(+0.45%)
May 23, 2014 8.880 8.910 8.870 8.870 8,240 -0.01(-0.11%)
May 22, 2014 8.930 8.930 8.880 8.880 1,380 +0.00(+0.00%)
May 21, 2014 8.870 8.880 8.860 8.880 1,666 +0.11(+1.25%)
May 20, 2014 8.780 8.800 8.770 8.770 2,375 -0.02(-0.23%)
May 16, 2014 8.790 8.790 8.790 0 +0.03(+0.34%)
May 15, 2014 8.840 8.840 8.730 8.760 19,174 -0.14(-1.57%)
May 14, 2014 9.040 9.040 8.900 8.900 4,202 -0.08(-0.89%)
May 12, 2014 8.980 8.980 8.980 133 +0.13(+1.47%)
May 09, 2014 8.850 8.850 8.850 8.850 1,526 +0.02(+0.23%)
May 08, 2014 8.970 9.030 8.830 8.830 3,791 -0.08(-0.90%)
May 07, 2014 9.100 9.120 8.910 8.910 2,974 -0.21(-2.30%)
May 06, 2014 9.190 9.190 9.120 9.120 876 -0.25(-2.67%)
May 05, 2014 9.430 9.430 9.370 9.370 4,499 -0.07(-0.74%)
May 02, 2014 9.420 9.440 9.390 9.440 3,575 +0.16(+1.72%)
May 01, 2014 9.310 9.310 9.280 9.280 637 +0.00(+0.00%)
Apr 30, 2014 9.330 9.330 9.230 9.280 3,744 +0.08(+0.87%)
Apr 29, 2014 9.170 9.200 9.170 9.200 751 +0.05(+0.55%)
Apr 28, 2014 9.250 9.270 9.090 9.150 1,356 -0.09(-0.97%)
Apr 25, 2014 9.160 9.240 9.160 9.240 3,529 +0.12(+1.32%)
Apr 24, 2014 9.120 9.120 9.120 9.120 977 +0.02(+0.22%)
Apr 23, 2014 9.090 9.120 9.090 9.100 3,360 +0.06(+0.66%)
Apr 22, 2014 9.060 9.060 9.040 9.040 504 +0.01(+0.11%)
Apr 21, 2014 9.000 9.040 9.000 9.030 461 +0.03(+0.33%)
Apr 17, 2014 9.000 9.000 9.000 0 +0.10(+1.12%)
Apr 16, 2014 8.920 8.920 8.900 8.900 560 +0.06(+0.68%)
Apr 15, 2014 8.840 8.840 8.840 8.840 1,093 -0.07(-0.79%)
Apr 14, 2014 8.910 8.910 8.910 8.910 1,174 +0.04(+0.45%)
Apr 11, 2014 8.920 8.940 8.850 8.870 16,530 -0.08(-0.89%)
Apr 10, 2014 9.050 9.050 8.950 8.950 1,932 -0.21(-2.29%)
Apr 09, 2014 9.000 9.170 9.000 9.160 5,188 +0.18(+2.00%)
Apr 08, 2014 8.960 8.980 8.960 8.980 4,662 +0.06(+0.67%)
Apr 07, 2014 9.090 9.120 8.920 8.920 15,997 -0.20(-2.19%)
Apr 04, 2014 9.220 9.250 9.120 9.120 5,238 -0.13(-1.41%)
Apr 03, 2014 9.280 9.280 9.250 9.250 763 +0.03(+0.33%)
Apr 02, 2014 9.150 9.220 9.140 9.220 5,441 +0.15(+1.65%)
Apr 01, 2014 9.110 9.140 9.070 9.070 5,094 +0.01(+0.11%)
Mar 31, 2014 9.030 9.120 9.030 9.060 7,342 +0.02(+0.22%)
Mar 28, 2014 9.180 9.260 9.040 9.040 4,820 -0.11(-1.20%)
Mar 27, 2014 9.230 9.230 9.130 9.150 3,227 -0.11(-1.19%)
Mar 26, 2014 9.380 9.380 9.260 9.260 12,068 -0.10(-1.07%)
Mar 25, 2014 9.420 9.420 9.350 9.360 2,007 +0.05(+0.54%)
Mar 24, 2014 9.310 9.310 9.310 9.310 1,356 -0.02(-0.21%)
Mar 21, 2014 9.480 9.500 9.330 9.330 7,787 -0.17(-1.79%)
Mar 20, 2014 9.450 9.520 9.430 9.500 3,804 +0.07(+0.74%)
Mar 19, 2014 9.420 9.500 9.380 9.430 2,591 +0.05(+0.53%)
Mar 18, 2014 9.310 9.380 9.310 9.380 4,800 +0.08(+0.86%)
Mar 17, 2014 9.260 9.300 9.250 9.300 12,212 +0.09(+0.98%)
Mar 14, 2014 9.210 9.240 9.210 9.210 3,054 -0.04(-0.43%)
Mar 13, 2014 9.330 9.340 9.250 9.250 4,334 -0.10(-1.07%)
Mar 12, 2014 9.320 9.350 9.270 9.350 5,431 +0.00(+0.00%)
Mar 11, 2014 9.540 9.540 9.350 9.350 8,812 -0.17(-1.79%)
Mar 10, 2014 9.580 9.600 9.520 9.520 9,291 -0.08(-0.83%)
Mar 07, 2014 9.560 9.620 9.560 9.600 3,247 +0.16(+1.69%)
Mar 06, 2014 9.460 9.460 9.440 9.440 2,684 -0.04(-0.42%)
Mar 05, 2014 9.480 9.520 9.450 9.480 13,406 -0.08(-0.84%)
Mar 04, 2014 9.580 9.600 9.550 9.560 3,417 +0.11(+1.16%)
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.