Quantcast

S&P Global Technology Sector Index Historical Stock Prices

(ETF)
IXN 
$179.57
*  
0.30
0.17%
Get IXN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IXN now


Community Rating:
View:    IXN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 179 179.59 178.40 179.57 66,827
04/17/2019 179.11 179.42 178.4318 179.27 102,780
04/16/2019 177.75 178.235 177.4 178.03 125,266
04/15/2019 177.37 177.6 176.3648 177.1 75,611
04/12/2019 176.77 177.34 176.2472 177.34 67,323
04/11/2019 176.35 176.46 175.42 175.66 213,571
04/10/2019 175.21 176.3287 175.21 176.22 227,000
04/09/2019 175.67 175.76 174.74 174.96 1,890,832
04/08/2019 175.31 176.42 174.73 176.42 50,187
04/05/2019 175.51 175.87 175.21 175.8 44,572
04/04/2019 175.49 175.9476 174.25 175.09 48,339
04/03/2019 175.06 176.36 174.9821 175.65 411,668
04/02/2019 173.6 174.57 173.05 174.57 78,149
04/01/2019 172.49 173.51 171.905 173.34 56,093
03/29/2019 170.61 171.07 169.9218 171.07 45,335
03/28/2019 169.31 169.9976 168.67 169.56 75,033
03/27/2019 170.01 170.09 167.48 168.76 45,022
03/26/2019 170.1 171.0935 168.76 169.61 48,621
03/25/2019 168.86 169.34 167.68 168.5 54,253
03/22/2019 172.38 172.7901 169.23 169.23 46,916
03/21/2019 169.69 173.57 169.69 173.39 57,698
03/20/2019 169.52 170.65 168.42 169.34 176,227
03/19/2019 169.94 170.2242 168.9992 169.74 56,303
03/18/2019 168.66 169.5141 168.27 169.11 108,397
03/15/2019 167.11 169.28 166.98 168.76 77,644
03/14/2019 166.63 166.93 166.2 166.61 55,561
03/13/2019 165.92 167.22 165.92 166.53 72,867
03/12/2019 165.2 166.16 164.89 165.69 76,050
03/11/2019 162.04 164.8181 162.04 164.79 80,329
03/08/2019 159.75 161.52 159.57 161.45 42,426
03/07/2019 162.76 162.81 161.182 161.49 62,775
03/06/2019 163.99 163.9959 163.15 163.22 38,470
03/05/2019 164.5 164.58 163.5555 164.19 59,803
03/04/2019 165.74 165.96 162.93 164.41 64,294
03/01/2019 165.22 165.683 164.276 165.26 55,444
02/28/2019 164 164.64 163.661 163.86 85,638
02/27/2019 164.68 165.1087 163.6053 165.06 60,258
02/26/2019 164.53 165.7786 164.275 165.26 50,831
02/25/2019 165.61 166.23 165.19 165.28 81,854
02/22/2019 163.19 164.42 163.19 164.41 46,610
02/21/2019 162.02 162.81 161.6 162.27 43,620
02/20/2019 162.19 162.9 161.67 162.2 52,062
02/19/2019 161.21 162.44 160.97 162.01 69,263
02/15/2019 161.83 162.09 160.93 161.77 58,651
02/14/2019 160.23 161.4048 160 160.77 52,312
02/13/2019 160.83 161.2301 160.41 160.5 60,513
02/12/2019 159.28 160.49 158.97 160.33 317,853
02/11/2019 158.24 158.945 157.6712 158 156,661
02/08/2019 155.85 157.72 155.47 157.72 43,952
02/07/2019 158.3 158.9584 156.685 157.4 54,807
02/06/2019 159.67 160.3232 159.14 159.87 93,249
02/05/2019 158.57 159.74 158.33 159.59 103,752
02/04/2019 156.06 158.1217 155.85 158.09 98,801
02/01/2019 155.2 156.48 155.14 155.85 116,319
01/31/2019 154.56 155.93 154.01 155.13 74,922
01/30/2019 153.41 155.7 152.55 155.11 133,954
01/29/2019 152.63 152.7656 150.83 150.98 89,451
01/28/2019 152.35 152.5817 151.5 152.4 107,272
01/25/2019 153.42 154.825 153.09 154.56 135,539
01/24/2019 151.08 152.2 151.08 151.95 75,331
01/23/2019 150.27 151.23 148.7918 150.22 60,754
01/22/2019 151.04 151.04 148.503 148.98 147,233
01/18/2019 151.47 152.43 150.59 152.26 168,298
01/17/2019 148.36 150.6 148.02 149.91 105,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IXN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio