Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Hang Seng Tech Index ETF (NY: KTEC )

11.77 +0.10 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Dec 30, 2022 12.88 13.07 12.80 12.89 4,508 -0.31(-2.33%)
Dec 29, 2022 12.95 13.19 12.87 13.19 8,559 +0.34(+2.62%)
Dec 28, 2022 13.27 13.27 12.81 12.86 8,836 -0.56(-4.20%)
Dec 27, 2022 13.11 13.52 12.63 13.42 20,774 +0.77(+6.11%)
Dec 23, 2022 12.94 12.94 12.65 12.65 4,197 -0.24(-1.84%)
Dec 22, 2022 12.96 12.96 12.79 12.89 4,932 -0.10(-0.76%)
Dec 21, 2022 12.63 12.99 12.63 12.98 15,205 +0.47(+3.72%)
Dec 20, 2022 12.67 12.69 12.51 12.52 3,851 -0.30(-2.32%)
Dec 19, 2022 12.91 12.91 12.73 12.82 32,711 -0.08(-0.61%)
Dec 16, 2022 13.02 13.14 12.90 12.90 8,030 -0.02(-0.18%)
Dec 15, 2022 13.51 13.51 12.85 12.92 7,999 -0.47(-3.52%)
Dec 14, 2022 13.35 13.41 13.07 13.39 26,881 +0.06(+0.45%)
Dec 13, 2022 13.62 13.89 13.23 13.33 22,770 +0.28(+2.13%)
Dec 12, 2022 13.16 13.16 12.90 13.05 11,823 -0.29(-2.14%)
Dec 09, 2022 13.61 13.61 13.33 13.34 5,884 -0.18(-1.31%)
Dec 08, 2022 13.50 13.68 13.28 13.52 60,822 +0.64(+4.98%)
Dec 07, 2022 12.67 12.98 12.58 12.88 15,651 -0.24(-1.81%)
Dec 06, 2022 13.05 13.26 13.03 13.11 25,183 +0.23(+1.77%)
Dec 05, 2022 13.14 13.14 12.82 12.89 89,311 +0.11(+0.85%)
Dec 02, 2022 12.58 12.88 12.58 12.78 15,151 +0.71(+5.91%)
Dec 01, 2022 12.13 12.18 12.06 12.06 7,062 -0.16(-1.30%)
Nov 30, 2022 11.96 12.36 11.96 12.22 23,088 +0.74(+6.46%)
Nov 29, 2022 11.43 11.59 11.43 11.48 13,810 +0.56(+5.09%)
Nov 28, 2022 10.60 11.03 10.51 10.92 9,449 +0.23(+2.13%)
Nov 25, 2022 10.82 10.84 10.70 10.70 4,358 -0.43(-3.83%)
Nov 23, 2022 11.09 11.12 11.06 11.12 3,431 +0.15(+1.35%)
Nov 22, 2022 10.90 10.99 10.87 10.97 8,029 -0.24(-2.11%)
Nov 21, 2022 11.22 11.31 11.18 11.21 2,651 -0.30(-2.60%)
Nov 18, 2022 11.75 11.84 11.48 11.51 10,704 -0.44(-3.71%)
Nov 17, 2022 11.46 11.95 11.38 11.95 27,490 +0.43(+3.76%)
Nov 16, 2022 11.73 11.75 11.52 11.52 12,713 -0.42(-3.49%)
Nov 15, 2022 11.84 12.05 11.76 11.93 26,046 +0.90(+8.17%)
Nov 14, 2022 11.20 11.25 11.00 11.03 16,529 +0.10(+0.91%)
Nov 11, 2022 10.89 11.01 10.86 10.93 20,070 +0.51(+4.84%)
Nov 10, 2022 10.22 10.45 10.22 10.43 20,015 +0.68(+7.01%)
Nov 09, 2022 9.964 9.964 9.726 9.746 16,113 -0.52(-5.11%)
Nov 08, 2022 10.27 10.33 10.09 10.27 10,336 -0.08(-0.77%)
Nov 07, 2022 10.53 10.53 10.30 10.35 11,641 +0.14(+1.36%)
Nov 04, 2022 10.19 10.22 9.943 10.21 20,242 +0.71(+7.48%)
Nov 03, 2022 9.181 9.538 9.181 9.501 9,213 +0.25(+2.71%)
Nov 02, 2022 9.379 9.211 9.251 15,503 +0.03(+0.32%)
Nov 01, 2022 9.330 9.360 9.181 9.221 6,545 +0.47(+5.38%)
Oct 31, 2022 8.676 8.835 8.676 8.750 16,991 +0.05(+0.63%)
Oct 28, 2022 8.656 8.721 8.537 8.696 39,718 -0.35(-3.89%)
Oct 27, 2022 9.043 9.201 9.043 9.047 6,649 -0.31(-3.33%)
Oct 26, 2022 8.904 9.478 8.874 9.360 37,123 +0.63(+7.24%)
Oct 25, 2022 8.696 8.864 8.696 8.728 31,244 +0.22(+2.58%)
Oct 24, 2022 8.924 8.973 8.181 8.508 121,816 -1.15(-11.91%)
Oct 21, 2022 9.478 9.658 9.433 9.658 27,726 +0.01(+0.11%)
Oct 20, 2022 9.558 9.875 9.558 9.647 17,022 +0.19(+1.98%)
Oct 19, 2022 9.746 9.746 9.409 9.459 8,448 -0.52(-5.21%)
Oct 18, 2022 10.07 10.15 9.904 9.979 17,191 +0.08(+0.79%)
Oct 17, 2022 9.805 9.964 9.805 9.901 12,562 +0.33(+3.47%)
Oct 14, 2022 9.904 9.904 9.558 9.569 9,513 -0.17(-1.71%)
Oct 13, 2022 9.498 9.790 9.399 9.736 120,994 -0.10(-1.05%)
Oct 12, 2022 9.895 9.895 9.805 9.839 7,083 +0.04(+0.44%)
Oct 11, 2022 9.954 9.974 9.756 9.795 12,566 -0.24(-2.43%)
Oct 10, 2022 10.19 10.19 9.924 10.04 36,794 -0.36(-3.46%)
Oct 07, 2022 10.62 10.62 10.36 10.40 5,240 -0.49(-4.47%)
Oct 06, 2022 10.90 10.92 10.88 10.89 3,949 -0.12(-1.14%)
Oct 05, 2022 11.06 11.09 10.88 11.01 9,150 +0.09(+0.81%)
Oct 04, 2022 10.65 11.03 10.65 10.92 16,383 +0.48(+4.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.