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

Global Energy Ishares ETF (NY: IXC )

40.22 -0.47 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 8.693 8.749 8.683 8.722 7,687 +0.11(+1.25%)
Feb 27, 2003 8.695 8.702 8.597 8.615 3,075 -0.09(-0.99%)
Feb 26, 2003 8.626 8.700 8.626 8.700 1,537 +0.04(+0.52%)
Feb 25, 2003 8.771 8.771 8.636 8.656 189,112 -0.10(-1.18%)
Feb 24, 2003 8.722 8.759 8.722 8.759 6,662 +0.03(+0.29%)
Feb 21, 2003 8.650 8.734 8.650 8.734 9,737 +0.18(+2.05%)
Feb 20, 2003 8.591 8.595 8.558 8.558 4,100 +0.05(+0.60%)
Feb 19, 2003 8.589 8.589 8.507 8.507 19,987 -0.12(-1.45%)
Feb 18, 2003 8.480 8.683 8.480 8.632 38,437 +0.18(+2.08%)
Feb 14, 2003 8.498 8.498 8.457 8.457 11,787 -0.01(-0.14%)
Feb 13, 2003 8.349 8.468 8.349 8.468 3,075 +0.09(+1.05%)
Feb 12, 2003 8.513 8.513 8.380 8.380 5,125 -0.23(-2.72%)
Feb 11, 2003 8.550 8.615 8.550 8.615 5,125 +0.09(+1.01%)
Feb 10, 2003 8.544 8.544 8.529 8.529 1,025 +0.10(+1.16%)
Feb 07, 2003 8.613 8.613 8.429 8.431 4,612 -0.31(-3.57%)
Feb 06, 2003 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Feb 05, 2003 8.800 8.800 8.743 8.743 1,537 -0.04(-0.51%)
Feb 03, 2003 8.712 8.788 8.712 8.788 3,075 +0.13(+1.56%)
Jan 31, 2003 8.523 8.654 8.523 8.654 6,662 +0.07(+0.80%)
Jan 30, 2003 8.658 8.671 8.585 8.585 14,350 -0.05(-0.56%)
Jan 29, 2003 8.390 8.634 8.390 8.634 5,125 +0.23(+2.69%)
Jan 28, 2003 8.261 8.408 8.261 8.408 13,325 +0.20(+2.47%)
Jan 27, 2003 8.295 8.295 8.158 8.205 324,925 -0.19(-2.30%)
Jan 24, 2003 8.544 8.544 8.392 8.398 10,762 -0.15(-1.74%)
Jan 23, 2003 8.529 8.560 8.527 8.546 6,150 -0.07(-0.77%)
Jan 22, 2003 8.544 8.613 8.480 8.613 9,225 -0.05(-0.59%)
Jan 21, 2003 8.718 8.718 8.663 8.663 13,325 -0.20(-2.20%)
Jan 17, 2003 8.888 8.888 8.859 8.859 6,662 -0.10(-1.09%)
Jan 16, 2003 8.935 8.976 8.935 8.956 6,662 +0.11(+1.19%)
Jan 15, 2003 8.859 8.859 8.851 8.851 2,050 -0.02(-0.22%)
Jan 14, 2003 8.841 8.917 8.841 8.870 28,187 -0.02(-0.20%)
Jan 13, 2003 8.954 8.954 8.868 8.888 6,150 -0.07(-0.78%)
Jan 10, 2003 8.958 8.958 8.958 8.958 512 -0.08(-0.84%)
Jan 09, 2003 8.839 9.034 8.839 9.034 5,125 +0.19(+2.09%)
Jan 08, 2003 8.907 8.907 8.849 8.849 75,850 -0.20(-2.16%)
Jan 07, 2003 9.159 9.159 8.978 9.044 26,137 -0.26(-2.81%)
Jan 06, 2003 9.247 9.305 9.210 9.305 6,662 +0.20(+2.14%)
Jan 03, 2003 9.122 9.130 9.065 9.110 37,412 -0.04(-0.43%)
Jan 02, 2003 9.032 9.149 9.015 9.149 28,187 +0.23(+2.60%)
Dec 31, 2002 8.950 8.950 8.859 8.917 6,662 -0.05(-0.54%)
Dec 30, 2002 8.974 8.974 8.966 8.966 5,637 +0.08(+0.88%)
Dec 27, 2002 8.976 8.976 8.888 8.888 5,125 -0.17(-1.85%)
Dec 26, 2002 9.132 9.151 9.056 9.056 11,787 +0.02(+0.24%)
Dec 24, 2002 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 23, 2002 9.063 9.081 9.034 9.034 6,150 -0.09(-0.94%)
Dec 20, 2002 9.102 9.140 9.102 9.120 11,275 +0.12(+1.32%)
Dec 19, 2002 9.001 9.001 9.001 9.001 0 +0.00(+0.00%)
Dec 18, 2002 9.048 9.048 8.995 9.001 3,587 -0.10(-1.14%)
Dec 17, 2002 9.216 9.216 9.104 9.104 4,100 -0.10(-1.04%)
Dec 16, 2002 9.071 9.200 9.071 9.200 150,162 +0.20(+2.19%)
Dec 13, 2002 8.939 9.003 8.917 9.003 4,100 +0.08(+0.94%)
Dec 12, 2002 8.974 8.983 8.919 8.919 1,537 -0.02(-0.17%)
Dec 11, 2002 8.915 8.974 8.915 8.935 31,262 +0.13(+1.51%)
Dec 10, 2002 8.802 8.802 8.802 8.802 512 -0.04(-0.51%)
Dec 09, 2002 8.974 9.003 8.847 8.847 5,637 -0.15(-1.63%)
Dec 06, 2002 8.886 8.993 8.886 8.993 8,200 +0.13(+1.43%)
Dec 05, 2002 8.935 8.935 8.831 8.866 9,225 -0.06(-0.70%)
Dec 04, 2002 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Dec 03, 2002 8.831 8.964 8.831 8.929 6,150 +0.09(+1.04%)
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.