Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 8.788 8.788 8.759 8.759 4,101 -0.09(-0.99%)
Mar 28, 2003 8.827 8.905 8.827 8.846 8,202 +0.02(+0.22%)
Mar 27, 2003 8.729 8.827 8.729 8.827 9,227 -0.06(-0.66%)
Mar 26, 2003 8.846 8.846 8.846 8.885 5,126 +0.04(+0.44%)
Mar 25, 2003 8.827 8.846 8.817 8.846 13,328 +0.13(+1.48%)
Mar 24, 2003 8.837 8.837 8.671 8.718 11,790 -0.12(-1.35%)
Mar 21, 2003 8.856 8.885 8.837 8.837 4,101 +0.04(+0.44%)
Mar 20, 2003 8.749 8.827 8.681 8.798 12,815 +0.07(+0.78%)
Mar 19, 2003 8.729 8.729 8.729 8.729 4,613 +0.04(+0.45%)
Mar 18, 2003 8.583 8.690 8.583 8.690 3,075 -0.05(-0.56%)
Mar 17, 2003 8.718 8.739 8.718 8.739 4,101 +0.24(+2.87%)
Mar 14, 2003 8.573 8.612 8.495 8.495 80,483 +0.02(+0.23%)
Mar 13, 2003 8.476 8.476 8.476 8.476 1,025 +0.12(+1.40%)
Mar 12, 2003 8.525 8.525 8.300 8.359 12,815 -0.35(-4.03%)
Mar 11, 2003 8.688 8.710 8.688 8.710 2,050 +0.11(+1.25%)
Mar 10, 2003 8.681 8.690 8.603 8.603 5,638 -0.11(-1.23%)
Mar 07, 2003 8.729 8.778 8.710 8.710 10,252 -0.10(-1.11%)
Mar 06, 2003 8.780 8.807 8.759 8.807 4,101 +0.03(+0.31%)
Mar 05, 2003 8.780 8.780 8.780 8.780 4,101 -0.03(-0.31%)
Mar 04, 2003 8.780 8.817 8.778 8.807 185,573 +0.03(+0.36%)
Mar 03, 2003 8.759 8.798 8.729 8.776 13,328 +0.06(+0.65%)
Feb 28, 2003 8.690 8.747 8.681 8.720 7,689 +0.11(+1.25%)
Feb 27, 2003 8.692 8.700 8.595 8.612 3,075 -0.09(-0.99%)
Feb 26, 2003 8.624 8.698 8.624 8.698 1,537 +0.04(+0.52%)
Feb 25, 2003 8.768 8.768 8.634 8.653 189,161 -0.10(-1.18%)
Feb 24, 2003 8.720 8.757 8.720 8.757 6,664 +0.03(+0.29%)
Feb 21, 2003 8.648 8.731 8.648 8.731 9,740 +0.18(+2.05%)
Feb 20, 2003 8.589 8.593 8.556 8.556 4,101 +0.05(+0.60%)
Feb 19, 2003 8.587 8.587 8.505 8.505 19,992 -0.12(-1.45%)
Feb 18, 2003 8.478 8.681 8.478 8.630 38,447 +0.18(+2.08%)
Feb 14, 2003 8.495 8.495 8.454 8.454 11,790 -0.01(-0.14%)
Feb 13, 2003 8.347 8.466 8.347 8.466 3,075 +0.09(+1.05%)
Feb 12, 2003 8.511 8.511 8.378 8.378 5,126 -0.23(-2.72%)
Feb 11, 2003 8.548 8.612 8.548 8.612 5,126 +0.09(+1.01%)
Feb 10, 2003 8.542 8.542 8.527 8.527 1,025 +0.10(+1.16%)
Feb 07, 2003 8.610 8.610 8.427 8.429 4,613 -0.31(-3.57%)
Feb 06, 2003 8.741 8.741 8.741 8.741 0 +0.00(+0.00%)
Feb 05, 2003 8.798 8.798 8.741 8.741 1,537 -0.04(-0.51%)
Feb 03, 2003 8.710 8.786 8.710 8.786 3,075 +0.13(+1.56%)
Jan 31, 2003 8.521 8.651 8.521 8.651 6,664 +0.07(+0.80%)
Jan 30, 2003 8.655 8.669 8.583 8.583 14,353 -0.05(-0.56%)
Jan 29, 2003 8.388 8.632 8.388 8.632 5,126 +0.23(+2.69%)
Jan 28, 2003 8.259 8.406 8.259 8.406 13,328 +0.20(+2.47%)
Jan 27, 2003 8.292 8.292 8.156 8.203 325,009 -0.19(-2.30%)
Jan 24, 2003 8.542 8.542 8.390 8.396 10,765 -0.15(-1.74%)
Jan 23, 2003 8.527 8.558 8.525 8.544 6,151 -0.07(-0.77%)
Jan 22, 2003 8.542 8.610 8.478 8.610 9,227 -0.05(-0.59%)
Jan 21, 2003 8.716 8.716 8.661 8.661 13,328 -0.20(-2.20%)
Jan 17, 2003 8.885 8.885 8.856 8.856 6,664 -0.10(-1.09%)
Jan 16, 2003 8.932 8.973 8.932 8.954 6,664 +0.11(+1.19%)
Jan 15, 2003 8.856 8.856 8.848 8.848 2,050 -0.02(-0.22%)
Jan 14, 2003 8.839 8.915 8.839 8.868 28,194 -0.02(-0.20%)
Jan 13, 2003 8.952 8.952 8.866 8.885 6,151 -0.07(-0.78%)
Jan 10, 2003 8.956 8.956 8.956 8.956 512 -0.08(-0.84%)
Jan 09, 2003 8.837 9.032 8.837 9.032 5,126 +0.19(+2.09%)
Jan 08, 2003 8.905 8.905 8.846 8.846 75,869 -0.20(-2.16%)
Jan 07, 2003 9.157 9.157 8.975 9.042 26,144 -0.26(-2.81%)
Jan 06, 2003 9.244 9.303 9.207 9.303 6,664 +0.20(+2.14%)
Jan 03, 2003 9.120 9.127 9.063 9.108 37,422 -0.04(-0.43%)
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.