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: 8:00 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 (%)
May 30, 2003 9.570 9.683 9.570 9.666 4,613 +0.07(+0.73%)
May 29, 2003 9.666 9.685 9.588 9.596 7,176 -0.05(-0.55%)
May 28, 2003 9.685 9.685 9.638 9.648 5,638 -0.07(-0.68%)
May 27, 2003 9.578 9.715 9.578 9.715 9,227 +0.22(+2.36%)
May 23, 2003 9.490 9.500 9.490 9.490 36,909 -0.01(-0.08%)
May 22, 2003 9.471 9.498 9.432 9.498 66,129 +0.05(+0.52%)
May 21, 2003 9.276 9.449 9.276 9.449 3,075 +0.13(+1.45%)
May 20, 2003 9.315 9.317 9.315 9.315 2,563 -0.03(-0.31%)
May 19, 2003 9.307 9.361 9.307 9.344 13,841 -0.07(-0.73%)
May 16, 2003 9.363 9.412 9.336 9.412 12,303 +0.12(+1.34%)
May 15, 2003 9.285 9.287 9.285 9.287 1,537 -0.02(-0.19%)
May 14, 2003 9.360 9.361 9.256 9.305 4,101 -0.04(-0.40%)
May 13, 2003 9.274 9.360 9.237 9.342 13,328 +0.12(+1.25%)
May 12, 2003 9.198 9.334 9.198 9.227 11,790 -0.01(-0.08%)
May 09, 2003 9.168 9.235 9.168 9.235 21,017 +0.14(+1.59%)
May 08, 2003 9.139 9.139 9.090 9.090 1,537 -0.08(-0.85%)
May 07, 2003 9.081 9.168 9.081 9.168 7,689 +0.01(+0.11%)
May 06, 2003 9.110 9.159 9.110 9.159 5,126 +0.10(+1.08%)
May 05, 2003 9.069 9.071 9.014 9.061 9,740 +0.04(+0.43%)
May 02, 2003 8.954 9.022 8.954 9.022 1,537 +0.17(+1.89%)
May 01, 2003 8.817 8.854 8.759 8.854 24,093 +0.04(+0.40%)
Apr 30, 2003 8.835 8.864 8.819 8.819 2,563 +0.04(+0.47%)
Apr 29, 2003 8.850 8.866 8.778 8.778 7,176 -0.13(-1.42%)
Apr 28, 2003 8.753 8.905 8.753 8.905 9,227 +0.16(+1.78%)
Apr 25, 2003 8.749 8.749 8.749 8.749 1,025 -0.14(-1.56%)
Apr 24, 2003 8.944 8.944 8.887 8.887 2,050 -0.12(-1.36%)
Apr 23, 2003 9.032 9.032 8.985 9.010 10,765 -0.01(-0.11%)
Apr 22, 2003 8.819 9.020 8.817 9.020 22,043 +0.16(+1.85%)
Apr 21, 2003 8.827 8.856 8.827 8.856 5,126 +0.09(+1.00%)
Apr 17, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Apr 16, 2003 8.866 8.866 8.768 8.768 8,714 -0.09(-0.99%)
Apr 15, 2003 8.817 8.866 8.798 8.856 10,765 +0.08(+0.87%)
Apr 14, 2003 8.778 8.827 8.778 8.780 3,588 -0.02(-0.18%)
Apr 11, 2003 8.741 8.796 8.741 8.796 4,613 -0.00(-0.02%)
Apr 10, 2003 8.798 8.798 8.798 8.798 1,025 -0.03(-0.33%)
Apr 09, 2003 8.876 8.876 8.817 8.827 3,588 +0.01(+0.11%)
Apr 08, 2003 8.817 8.817 8.817 8.817 512 +0.01(+0.09%)
Apr 07, 2003 8.925 8.973 8.809 8.809 8,714 -0.09(-1.05%)
Apr 04, 2003 8.905 8.905 8.903 8.903 4,613 +0.11(+1.20%)
Apr 03, 2003 8.874 8.876 8.798 8.798 1,537 -0.03(-0.33%)
Apr 02, 2003 8.940 8.940 8.827 8.827 19,992 -0.05(-0.55%)
Apr 01, 2003 8.876 8.876 8.876 8.876 512 +0.12(+1.34%)
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%)
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.