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

Global Energy Ishares ETF (NY: IXC )

40.67 -0.26 (-0.62%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 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 (%)
Jul 31, 2003 9.461 9.519 9.441 9.441 8,714 +0.01(+0.10%)
Jul 30, 2003 9.441 9.441 9.432 9.432 1,537 -0.05(-0.49%)
Jul 29, 2003 9.504 9.508 9.443 9.479 17,942 -0.10(-1.04%)
Jul 28, 2003 9.568 9.607 9.531 9.578 15,891 +0.02(+0.20%)
Jul 25, 2003 9.471 9.558 9.461 9.558 13,841 -0.04(-0.41%)
Jul 24, 2003 9.558 9.597 9.549 9.597 4,613 +0.14(+1.53%)
Jul 23, 2003 9.529 9.537 9.451 9.453 143,537 -0.05(-0.49%)
Jul 22, 2003 9.535 9.539 9.492 9.500 7,176 -0.01(-0.08%)
Jul 21, 2003 9.557 9.557 9.498 9.508 15,379 -0.04(-0.43%)
Jul 18, 2003 9.451 9.549 9.451 9.549 13,328 +0.16(+1.66%)
Jul 17, 2003 9.352 9.393 9.305 9.393 13,328 +0.04(+0.42%)
Jul 16, 2003 9.383 9.383 9.324 9.354 11,790 -0.03(-0.27%)
Jul 15, 2003 9.402 9.402 9.324 9.379 25,631 -0.14(-1.46%)
Jul 14, 2003 9.549 9.566 9.518 9.518 6,151 +0.01(+0.08%)
Jul 11, 2003 9.527 9.527 9.480 9.510 7,176 +0.02(+0.23%)
Jul 10, 2003 9.471 9.488 9.469 9.488 9,740 -0.14(-1.42%)
Jul 09, 2003 9.560 9.627 9.558 9.625 20,505 +0.07(+0.78%)
Jul 08, 2003 9.637 9.637 9.551 9.551 3,075 -0.12(-1.21%)
Jul 07, 2003 9.744 9.744 9.668 9.668 14,866 -0.05(-0.48%)
Jul 03, 2003 9.715 9.715 9.715 9.715 512 -0.05(-0.48%)
Jul 02, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 01, 2003 9.693 9.761 9.642 9.761 26,144 -0.01(-0.12%)
Jun 30, 2003 9.763 9.810 9.742 9.773 8,714 -0.01(-0.08%)
Jun 27, 2003 9.754 9.839 9.754 9.781 25,119 -0.09(-0.89%)
Jun 26, 2003 9.824 9.888 9.824 9.869 106,627 -0.03(-0.32%)
Jun 25, 2003 10.02 10.02 9.900 9.900 5,638 +0.01(+0.10%)
Jun 24, 2003 9.900 9.949 9.873 9.890 158,916 +0.05(+0.48%)
Jun 23, 2003 9.754 9.890 9.754 9.843 15,379 -0.09(-0.88%)
Jun 20, 2003 9.980 10.02 9.931 9.931 6,151 -0.06(-0.64%)
Jun 19, 2003 9.978 9.995 9.949 9.995 15,891 -0.00(-0.04%)
Jun 18, 2003 10.04 10.05 9.999 9.999 27,682 -0.04(-0.37%)
Jun 17, 2003 10.07 10.10 10.04 10.04 17,429 -0.08(-0.77%)
Jun 16, 2003 10.11 10.17 10.11 10.11 19,992 +0.11(+1.07%)
Jun 13, 2003 10.16 10.17 10.01 10.01 90,223 -0.16(-1.54%)
Jun 12, 2003 10.31 10.31 10.16 10.16 26,144 -0.05(-0.46%)
Jun 11, 2003 10.10 10.21 10.10 10.21 103,039 +0.27(+2.75%)
Jun 10, 2003 9.929 9.937 9.892 9.937 5,126 +0.05(+0.49%)
Jun 09, 2003 9.869 9.890 9.841 9.888 21,530 -0.02(-0.20%)
Jun 06, 2003 9.949 10.03 9.900 9.908 10,252 +0.01(+0.08%)
Jun 05, 2003 9.908 9.929 9.898 9.900 8,714 +0.00(+0.02%)
Jun 04, 2003 9.861 9.927 9.861 9.898 7,689 +0.11(+1.08%)
Jun 03, 2003 9.763 9.810 9.763 9.793 16,916 +0.03(+0.30%)
Jun 02, 2003 9.715 9.791 9.697 9.763 24,093 +0.10(+1.01%)
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%)
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.