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 (%)
Jul 31, 2013 7.630 7.690 7.630 7.690 2,567 +0.29(+3.92%)
Jul 30, 2013 7.500 7.510 7.400 7.400 73,460 -0.01(-0.13%)
Jul 29, 2013 7.350 7.430 7.350 7.410 15,754 +0.04(+0.54%)
Jul 26, 2013 7.390 7.400 7.360 7.370 7,757 +0.04(+0.55%)
Jul 25, 2013 7.330 7.330 7.310 7.330 1,576 +0.01(+0.14%)
Jul 24, 2013 7.240 7.340 7.240 7.320 5,795 +0.12(+1.67%)
Jul 23, 2013 7.200 7.240 7.200 7.200 2,941 +0.00(+0.00%)
Jul 22, 2013 7.220 7.220 7.170 7.200 3,515 -0.02(-0.28%)
Jul 19, 2013 7.210 7.250 7.210 7.220 1,276 +0.01(+0.14%)
Jul 18, 2013 7.240 7.240 7.210 7.210 2,383 +0.01(+0.14%)
Jul 17, 2013 7.190 7.230 7.190 7.200 6,357 +0.03(+0.42%)
Jul 16, 2013 7.300 7.300 7.170 7.170 3,903 -0.15(-2.05%)
Jul 15, 2013 7.340 7.370 7.320 7.320 15,911 +0.00(+0.00%)
Jul 12, 2013 7.400 7.400 7.320 7.320 5,388 -0.05(-0.68%)
Jul 11, 2013 7.350 7.370 7.330 7.370 15,629 +0.05(+0.68%)
Jul 10, 2013 7.350 7.350 7.280 7.320 2,896 -0.03(-0.41%)
Jul 09, 2013 7.360 7.360 7.330 7.350 7,371 -0.01(-0.14%)
Jul 08, 2013 7.410 7.410 7.360 7.360 2,193 -0.05(-0.67%)
Jul 05, 2013 7.450 7.450 7.380 7.410 39,634 -0.02(-0.27%)
Jul 04, 2013 7.430 7.460 7.400 7.430 7,455 +0.07(+0.95%)
Jul 03, 2013 7.380 7.380 7.350 7.360 2,241 -0.06(-0.81%)
Jul 02, 2013 7.530 7.530 7.400 7.420 17,485 -0.05(-0.67%)
Jun 28, 2013 7.470 7.470 7.470 0 -0.63(-7.78%)
Jun 26, 2013 8.040 8.110 8.040 8.100 5,606 +0.09(+1.12%)
Jun 25, 2013 7.890 8.010 7.890 8.010 9,405 +0.26(+3.35%)
Jun 24, 2013 7.730 7.750 7.730 7.750 2,580 -0.12(-1.52%)
Jun 21, 2013 7.870 7.870 7.870 7.870 732 -0.01(-0.13%)
Jun 20, 2013 7.930 7.960 7.860 7.880 7,123 -0.12(-1.50%)
Jun 19, 2013 8.040 8.040 7.990 8.000 6,815 -0.05(-0.62%)
Jun 18, 2013 7.980 8.080 7.960 8.050 12,240 +0.13(+1.64%)
Jun 17, 2013 7.920 7.950 7.920 7.920 14,902 +0.04(+0.51%)
Jun 14, 2013 7.990 7.990 7.870 7.880 4,832 -0.07(-0.88%)
Jun 13, 2013 7.760 7.970 7.760 7.950 1,729 +0.22(+2.85%)
Jun 12, 2013 7.800 7.820 7.730 7.730 19,253 -0.08(-1.02%)
Jun 11, 2013 7.880 7.890 7.810 7.810 5,459 -0.13(-1.64%)
Jun 10, 2013 7.970 7.970 7.900 7.940 6,758 -0.03(-0.38%)
Jun 07, 2013 7.900 7.980 7.900 7.970 4,257 +0.10(+1.27%)
Jun 06, 2013 7.840 7.910 7.840 7.870 8,000 -0.04(-0.51%)
Jun 05, 2013 7.900 7.910 7.880 7.910 2,088 -0.07(-0.88%)
Jun 04, 2013 7.950 8.010 7.950 7.980 7,410 +0.08(+1.01%)
Jun 03, 2013 7.970 7.970 7.900 7.900 3,581 -0.05(-0.63%)
May 31, 2013 7.980 7.980 7.940 7.950 8,137 -0.03(-0.38%)
May 30, 2013 7.990 8.010 7.980 7.980 7,685 +0.03(+0.38%)
May 29, 2013 7.990 8.010 7.950 7.950 1,578 -0.05(-0.62%)
May 28, 2013 8.050 8.050 7.990 8.000 7,329 -0.02(-0.25%)
May 27, 2013 7.910 8.020 7.900 8.020 20,361 +0.11(+1.39%)
May 24, 2013 7.970 7.970 7.910 7.910 6,402 -0.01(-0.13%)
May 23, 2013 7.880 8.000 7.880 7.920 5,971 -0.06(-0.75%)
May 22, 2013 8.060 8.090 7.980 7.980 20,142 -0.12(-1.48%)
May 21, 2013 8.100 8.150 8.090 8.100 9,570 +0.08(+1.00%)
May 17, 2013 8.020 8.020 8.020 0 +0.09(+1.13%)
May 16, 2013 8.010 8.060 7.930 7.930 15,089 -0.06(-0.75%)
May 15, 2013 8.000 8.030 7.990 7.990 1,325 -0.06(-0.75%)
May 13, 2013 8.030 8.090 8.030 8.050 26,192 +0.06(+0.75%)
May 10, 2013 7.950 8.020 7.950 7.990 15,664 +0.08(+1.01%)
May 09, 2013 7.840 7.930 7.840 7.910 25,350 +0.11(+1.41%)
May 08, 2013 7.810 7.820 7.780 7.800 15,171 -0.01(-0.13%)
May 07, 2013 7.840 7.840 7.770 7.810 22,584 -0.06(-0.76%)
May 06, 2013 7.930 7.930 7.870 7.870 4,992 -0.01(-0.13%)
May 03, 2013 8.000 8.000 7.880 7.880 11,639 -0.05(-0.63%)
May 02, 2013 7.890 7.930 7.850 7.930 7,776 +0.02(+0.25%)
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.