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

Global Energy Ishares ETF (NY: IXC )

40.87 -0.29 (-0.70%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 8.734 8.779 8.587 8.587 36,387 -0.12(-1.41%)
Oct 30, 2002 8.568 8.710 8.539 8.710 111,212 +0.36(+4.27%)
Oct 29, 2002 8.421 8.439 8.273 8.353 34,850 -0.23(-2.73%)
Oct 28, 2002 8.675 8.749 8.585 8.587 144,012 -0.20(-2.29%)
Oct 25, 2002 8.660 8.788 8.626 8.788 64,062 +0.12(+1.42%)
Oct 24, 2002 8.841 8.841 8.654 8.665 142,987 -0.18(-2.05%)
Oct 23, 2002 8.636 8.849 8.607 8.847 126,587 +0.14(+1.64%)
Oct 22, 2002 8.812 8.866 8.685 8.704 89,687 -0.35(-3.88%)
Oct 21, 2002 8.997 9.159 8.985 9.056 14,862 +0.01(+0.15%)
Oct 18, 2002 9.085 9.110 9.042 9.042 4,612 -0.15(-1.61%)
Oct 17, 2002 9.130 9.190 9.120 9.190 29,212 +0.34(+3.84%)
Oct 16, 2002 8.997 8.997 8.829 8.851 70,725 -0.19(-2.14%)
Oct 15, 2002 8.968 9.102 8.968 9.044 29,725 +0.28(+3.14%)
Oct 14, 2002 8.769 8.769 8.704 8.769 4,612 +0.03(+0.31%)
Oct 11, 2002 8.679 8.741 8.644 8.741 1,025,000 +0.15(+1.73%)
Oct 10, 2002 8.398 8.593 8.293 8.593 68,675 +0.35(+4.24%)
Oct 09, 2002 8.300 8.447 8.244 8.244 109,162 -0.29(-3.41%)
Oct 08, 2002 8.658 8.658 8.392 8.535 71,237 -0.08(-0.93%)
Oct 07, 2002 8.722 8.788 8.615 8.615 16,400 -0.12(-1.32%)
Oct 04, 2002 8.749 8.749 8.673 8.730 36,900 -0.12(-1.32%)
Oct 03, 2002 8.905 8.905 8.827 8.847 3,587 +0.08(+0.96%)
Oct 02, 2002 8.987 9.061 8.763 8.763 71,237 -0.16(-1.81%)
Oct 01, 2002 8.730 8.925 8.730 8.925 9,225 +0.29(+3.39%)
Sep 30, 2002 8.585 8.632 8.429 8.632 12,812 -0.07(-0.85%)
Sep 27, 2002 8.849 8.974 8.706 8.706 11,275 -0.08(-0.93%)
Sep 26, 2002 8.656 8.788 8.656 8.788 6,662 +0.22(+2.62%)
Sep 25, 2002 8.466 8.574 8.466 8.564 6,150 +0.12(+1.48%)
Sep 24, 2002 8.429 8.505 8.429 8.439 3,075 -0.13(-1.48%)
Sep 23, 2002 8.634 8.642 8.566 8.566 31,262 -0.12(-1.44%)
Sep 20, 2002 8.720 8.720 8.632 8.691 9,737 -0.02(-0.25%)
Sep 19, 2002 8.691 8.740 8.654 8.712 15,375 +0.01(+0.11%)
Sep 18, 2002 8.780 8.780 8.702 8.702 5,637 -0.12(-1.41%)
Sep 17, 2002 9.120 9.120 8.827 8.827 16,912 -0.28(-3.13%)
Sep 16, 2002 9.093 9.114 9.054 9.112 50,737 +0.01(+0.13%)
Sep 13, 2002 8.966 9.100 8.964 9.100 8,200 +0.08(+0.84%)
Sep 12, 2002 9.229 9.229 9.024 9.024 10,762 -0.25(-2.71%)
Sep 11, 2002 9.339 9.354 9.229 9.276 18,962 +0.07(+0.74%)
Sep 10, 2002 9.237 9.237 9.200 9.208 5,125 +0.13(+1.40%)
Sep 09, 2002 9.122 9.122 9.007 9.081 6,150 -0.10(-1.06%)
Sep 06, 2002 9.179 9.179 9.179 9.179 1,025 +0.23(+2.60%)
Sep 05, 2002 8.837 8.983 8.837 8.946 31,775 +0.04(+0.48%)
Sep 04, 2002 8.780 8.907 8.780 8.903 9,737 -0.12(-1.32%)
Sep 03, 2002 8.958 9.022 8.958 9.022 12,812 -0.29(-3.16%)
Aug 30, 2002 9.317 9.317 9.317 9.317 0 +0.00(+0.00%)
Aug 29, 2002 9.307 9.374 9.307 9.317 12,300 -0.11(-1.12%)
Aug 28, 2002 9.586 9.586 9.422 9.422 12,812 -0.25(-2.54%)
Aug 27, 2002 9.783 9.805 9.668 9.668 30,750 +0.14(+1.45%)
Aug 26, 2002 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 23, 2002 9.577 9.577 9.530 9.530 2,050 -0.07(-0.71%)
Aug 22, 2002 9.549 9.627 9.549 9.598 9,225 +0.04(+0.41%)
Aug 21, 2002 9.540 9.559 9.463 9.559 14,350 +0.07(+0.72%)
Aug 20, 2002 9.598 9.600 9.422 9.491 8,712 -0.09(-0.92%)
Aug 16, 2002 9.590 9.627 9.532 9.579 14,350 -0.05(-0.51%)
Aug 15, 2002 9.543 9.627 9.543 9.627 6,150 +0.16(+1.73%)
Aug 14, 2002 9.417 9.463 9.417 9.463 1,537 +0.20(+2.13%)
Aug 13, 2002 9.393 9.393 9.266 9.266 563,750 -0.10(-1.04%)
Aug 12, 2002 9.251 9.364 9.251 9.364 3,587 +0.52(+5.91%)
Aug 07, 2002 8.876 8.876 8.841 8.841 1,025 -0.04(-0.51%)
Aug 06, 2002 8.769 8.886 8.732 8.886 128,125 +0.31(+3.64%)
Aug 05, 2002 8.821 8.907 8.574 8.574 27,162 -0.27(-3.00%)
Aug 02, 2002 8.954 8.954 8.761 8.839 108,137 -0.09(-0.96%)
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.