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 (%)
Aug 31, 2012 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 30, 2012 5.570 5.570 5.570 5.570 960 +0.00(+0.00%)
Aug 29, 2012 5.570 5.580 5.570 5.570 6,570 -0.02(-0.36%)
Aug 27, 2012 5.640 5.640 5.590 5.590 5,062 -0.02(-0.36%)
Aug 24, 2012 5.610 5.610 5.610 50 +0.00(+0.00%)
Aug 23, 2012 5.620 5.620 5.570 5.610 2,475 +0.00(+0.00%)
Aug 22, 2012 5.590 5.610 5.590 5.610 1,350 +0.01(+0.18%)
Aug 21, 2012 5.540 5.620 5.540 5.600 6,130 +0.06(+1.08%)
Aug 20, 2012 5.550 5.550 5.540 5.540 1,741 -0.07(-1.25%)
Aug 17, 2012 5.610 5.620 5.610 5.610 2,079 +0.06(+1.08%)
Aug 16, 2012 5.550 5.550 5.550 5.550 7,864 -0.01(-0.18%)
Aug 15, 2012 5.520 5.560 5.520 5.560 1,827 +0.01(+0.18%)
Aug 14, 2012 5.550 5.550 5.550 5.550 224 -0.07(-1.25%)
Aug 13, 2012 5.660 5.660 5.600 5.620 5,221 -0.03(-0.53%)
Aug 11, 2012 5.540 5.650 5.540 5.650 14,543 +0.00(+0.00%)
Aug 10, 2012 5.540 5.650 5.540 5.650 14,543 +0.19(+3.48%)
Aug 09, 2012 5.450 5.500 5.450 5.460 3,580 +0.02(+0.37%)
Aug 08, 2012 5.400 5.440 5.400 5.440 3,428 +0.06(+1.12%)
Aug 07, 2012 5.350 5.380 5.350 5.380 5,681 +0.10(+1.89%)
Aug 03, 2012 5.280 5.280 5.280 0 +0.10(+1.93%)
Aug 02, 2012 5.200 5.210 5.150 5.180 2,532 -0.07(-1.33%)
Aug 01, 2012 5.240 5.250 5.240 5.250 1,218 +0.00(+0.00%)
Jul 31, 2012 5.290 5.290 5.230 5.250 6,080 -0.02(-0.38%)
Jul 30, 2012 5.340 5.360 5.270 5.270 5,810 -0.06(-1.13%)
Jul 27, 2012 5.320 5.330 5.310 5.330 2,874 +0.12(+2.30%)
Jul 26, 2012 5.180 5.230 5.180 5.210 3,411 +0.03(+0.58%)
Jul 25, 2012 5.190 5.190 5.160 5.180 3,828 -0.02(-0.38%)
Jul 24, 2012 5.240 5.250 5.200 5.200 5,090 -0.05(-0.95%)
Jul 23, 2012 5.250 5.250 5.250 5.250 125 +0.00(+0.00%)
Jul 20, 2012 5.290 5.290 5.230 5.250 28,305 -0.03(-0.57%)
Jul 19, 2012 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 18, 2012 5.280 5.280 5.280 5.280 2,800 +0.06(+1.15%)
Jul 17, 2012 5.300 5.300 5.220 5.220 1,155 -0.03(-0.57%)
Jul 16, 2012 5.270 5.270 5.250 5.250 5,150 -0.02(-0.38%)
Jul 13, 2012 5.270 5.270 5.270 5.270 660 -0.02(-0.38%)
Jul 12, 2012 5.270 5.290 5.270 5.290 2,192 -0.04(-0.75%)
Jul 11, 2012 5.370 5.370 5.330 5.330 57,152 +0.04(+0.76%)
Jul 10, 2012 5.420 5.420 5.290 5.290 19,621 -0.13(-2.40%)
Jul 09, 2012 5.480 5.480 5.420 5.420 3,470 -0.07(-1.28%)
Jul 06, 2012 5.500 5.500 5.440 5.490 3,408 -0.07(-1.26%)
Jul 05, 2012 5.530 5.580 5.530 5.560 78,981 +0.01(+0.18%)
Jul 04, 2012 5.490 5.550 5.490 5.550 6,136 +0.00(+0.00%)
Jul 03, 2012 5.500 5.550 5.500 5.550 2,752 +0.05(+0.91%)
Jun 29, 2012 5.500 5.500 5.500 0 -0.17(-3.00%)
Jun 28, 2012 5.620 5.670 5.600 5.670 3,553 +0.02(+0.35%)
Jun 27, 2012 5.460 5.650 5.460 5.650 13,514 +0.35(+6.60%)
Jun 26, 2012 5.340 5.340 5.300 5.300 1,101 -0.10(-1.85%)
Jun 25, 2012 5.500 5.500 5.400 5.400 3,119 -0.12(-2.17%)
Jun 22, 2012 5.560 5.560 5.500 5.520 4,554 -0.04(-0.72%)
Jun 21, 2012 5.610 5.620 5.560 5.560 7,212 -0.04(-0.71%)
Jun 20, 2012 5.600 5.600 5.600 5.600 170 -0.10(-1.75%)
Jun 19, 2012 5.620 5.710 5.620 5.700 12,194 +0.05(+0.88%)
Jun 18, 2012 5.620 5.660 5.620 5.650 2,175 +0.03(+0.53%)
Jun 15, 2012 5.540 5.620 5.540 5.620 3,050 +0.01(+0.18%)
Jun 14, 2012 5.610 5.610 5.610 50 +0.00(+0.00%)
Jun 13, 2012 5.620 5.620 5.610 5.610 500 +0.01(+0.18%)
Jun 12, 2012 5.600 5.600 5.540 5.600 1,200 -0.01(-0.18%)
Jun 11, 2012 5.690 5.690 5.610 5.610 1,800 -0.06(-1.06%)
Jun 08, 2012 5.670 5.670 5.670 5.670 2,092 -0.03(-0.53%)
Jun 07, 2012 5.660 5.700 5.660 5.700 8,600 +0.04(+0.71%)
Jun 06, 2012 5.560 5.660 5.560 5.660 3,025 +0.11(+1.98%)
Jun 05, 2012 5.480 5.580 5.480 5.550 19,421 -0.02(-0.36%)
Jun 04, 2012 5.570 5.570 5.570 5.570 310 -0.01(-0.18%)
Jun 02, 2012 5.590 5.610 5.530 5.580 3,240 +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.