S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
H S&p Ind Tech (HITC)
H S&p Ind Tech (HITC) Historical

HITC H S&p Ind Tech

16.336

-0.083 (-0.51%)

May 31 2024 - Closed

Delayed by 15 minutes

HITC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.336	-0.08	-0.51%	16.336	16.336	16.336	0
May 30 2024	16.419	-0.20	-1.20%	16.419	16.419	16.419	0
May 29 2024	16.618	-0.08	-0.49%	16.618	16.618	16.618	0
May 28 2024	16.699	-0.25	-1.45%	16.699	16.699	16.699	0
May 24 2024	16.944	0.03	0.20%	16.944	16.944	16.944	0
May 23 2024	16.91	0.19	1.15%	16.91	16.91	16.91	0
May 22 2024	16.717	0.04	0.25%	16.717	16.717	16.717	0
May 21 2024	16.675	-0.14	-0.82%	16.675	16.675	16.675	0
May 20 2024	16.813	0.12	0.71%	16.813	16.813	16.813	0
May 17 2024	16.695	-0.03	-0.17%	16.695	16.695	16.695	0
May 16 2024	16.724	0.18	1.11%	16.724	16.724	16.724	0
May 15 2024	16.541	0.00	0.02%	16.624	16.624	16.541	10
May 14 2024	16.538	0.09	0.55%	16.538	16.538	16.538	0
May 13 2024	16.447	0.01	0.04%	16.498	16.498	16.431	10
May 10 2024	16.441	-0.09	-0.51%	16.441	16.441	16.441	0
May 09 2024	16.526	-0.23	-1.35%	16.526	16.526	16.526	0
May 08 2024	16.753	0.02	0.11%	16.82	16.82	16.753	510
May 07 2024	16.734	-0.08	-0.50%	16.756	16.761	16.731	1,000
May 03 2024	16.818	-0.18	-1.03%	16.818	16.818	16.818	0
May 02 2024	16.993	0.03	0.16%	16.946	16.993	16.946	230
May 01 2024	16.966	0.08	0.47%	16.966	16.966	16.966	0
Apr 30 2024	16.887	-0.13	-0.78%	16.887	16.887	16.887	0
Apr 29 2024	17.02	-0.18	-1.02%	17.02	17.02	17.02	0
Apr 26 2024	17.196	0.15	0.87%	17.188	17.24	17.115	505
Apr 25 2024	17.048	0.01	0.05%	17.10	17.185	17.038	230
Apr 24 2024	17.04	-0.23	-1.31%	17.04	17.04	17.04	0
Apr 23 2024	17.266	0.06	0.38%	17.266	17.266	17.266	0
Apr 22 2024	17.201	0.26	1.52%	17.201	17.201	17.201	0
Apr 19 2024	16.943	0.07	0.42%	16.943	16.943	16.943	0
Apr 18 2024	16.872	0.13	0.80%	16.906	16.944	16.755	1,030
Apr 17 2024	16.738	-0.08	-0.49%	16.794	16.794	16.73	1,030
Apr 16 2024	16.821	-0.20	-1.15%	16.80	16.828	16.764	1,500
Apr 15 2024	17.016	-0.28	-1.62%	17.056	17.124	16.972	1,000
Apr 12 2024	17.297	0.01	0.05%	17.297	17.297	17.297	0
Apr 11 2024	17.288	0.03	0.15%	17.288	17.288	17.288	0
Apr 10 2024	17.262	0.06	0.35%	17.262	17.262	17.262	0
Apr 09 2024	17.201	-0.06	-0.36%	17.201	17.201	17.201	0
Apr 08 2024	17.263	0.04	0.22%	17.263	17.263	17.263	0
Apr 05 2024	17.225	0.04	0.20%	17.225	17.225	17.225	0
Apr 04 2024	17.19	0.05	0.32%	17.19	17.19	17.19	0
Apr 03 2024	17.136	0.19	1.15%	17.136	17.136	17.136	0
Apr 02 2024	16.942	0.06	0.34%	16.942	16.942	16.942	0
Mar 28 2024	16.885	0.11	0.64%	16.885	16.885	16.885	0
Mar 27 2024	16.778	-0.01	-0.06%	16.778	16.778	16.778	0
Mar 26 2024	16.788	0.00	-0.01%	16.776	16.835	16.766	2,060
Mar 25 2024	16.789	-0.06	-0.33%	16.789	16.789	16.789	0
Mar 22 2024	16.845	-0.08	-0.46%	16.924	16.924	16.845	560
Mar 21 2024	16.922	0.14	0.83%	16.922	16.922	16.922	0
Mar 20 2024	16.783	-0.10	-0.59%	16.783	16.783	16.783	0
Mar 19 2024	16.883	-0.33	-1.91%	16.883	16.883	16.883	0
Mar 18 2024	17.212	-0.08	-0.46%	17.212	17.212	17.212	0
Mar 15 2024	17.291	-0.04	-0.25%	17.291	17.291	17.291	0
Mar 14 2024	17.334	0.37	2.18%	17.334	17.334	17.334	0
Mar 13 2024	16.965	-0.42	-2.40%	17.028	17.028	16.938	2,025
Mar 12 2024	17.383	0.11	0.63%	17.383	17.383	17.383	0
Mar 11 2024	17.274	-0.06	-0.32%	17.292	17.318	17.203	650
Mar 08 2024	17.33	-0.12	-0.68%	17.33	17.33	17.33	0
Mar 07 2024	17.448	0.14	0.79%	17.484	17.484	17.362	2,300
Mar 06 2024	17.312	0.12	0.72%	17.312	17.312	17.312	0
Mar 05 2024	17.189	-0.22	-1.27%	17.189	17.189	17.189	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions