Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Energy Ishares ETF
(NY:
IXC
)
43.71
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.922
8.968
8.772
8.772
35,620
-0.13(-1.41%)
Oct 30, 2002
8.752
8.898
8.722
8.898
108,867
+0.36(+4.27%)
Oct 29, 2002
8.603
8.621
8.451
8.533
34,115
-0.24(-2.73%)
Oct 28, 2002
8.862
8.938
8.770
8.772
140,975
-0.21(-2.29%)
Oct 25, 2002
8.846
8.978
8.812
8.978
62,711
+0.13(+1.42%)
Oct 24, 2002
9.031
9.031
8.840
8.852
139,972
-0.19(-2.05%)
Oct 23, 2002
8.822
9.039
8.792
9.037
123,918
+0.15(+1.64%)
Oct 22, 2002
9.002
9.057
8.872
8.892
87,796
-0.36(-3.88%)
Oct 21, 2002
9.191
9.356
9.179
9.251
14,549
+0.01(+0.15%)
Oct 18, 2002
9.281
9.306
9.237
9.237
4,515
-0.15(-1.61%)
Oct 17, 2002
9.326
9.388
9.316
9.388
28,596
+0.35(+3.84%)
Oct 16, 2002
9.191
9.191
9.019
9.041
69,233
-0.20(-2.14%)
Oct 15, 2002
9.161
9.299
9.161
9.239
29,098
+0.28(+3.14%)
Oct 14, 2002
8.958
8.958
8.892
8.958
4,515
+0.03(+0.31%)
Oct 11, 2002
8.866
8.930
8.830
8.930
1,003,386
+0.15(+1.73%)
Oct 10, 2002
8.579
8.778
8.471
8.778
67,226
+0.36(+4.24%)
Oct 09, 2002
8.479
8.629
8.421
8.421
106,860
-0.30(-3.41%)
Oct 08, 2002
8.844
8.844
8.573
8.718
69,735
-0.08(-0.93%)
Oct 07, 2002
8.910
8.978
8.800
8.800
16,054
-0.12(-1.32%)
Oct 04, 2002
8.938
8.938
8.860
8.918
36,121
-0.12(-1.32%)
Oct 03, 2002
9.097
9.097
9.017
9.037
3,511
+0.09(+0.96%)
Oct 02, 2002
9.181
9.257
8.952
8.952
69,735
-0.17(-1.81%)
Oct 01, 2002
8.918
9.117
8.918
9.117
9,030
+0.30(+3.39%)
Sep 30, 2002
8.770
8.818
8.611
8.818
12,542
-0.08(-0.85%)
Sep 27, 2002
9.039
9.167
8.894
8.894
11,037
-0.08(-0.93%)
Sep 26, 2002
8.842
8.978
8.842
8.978
6,522
+0.23(+2.62%)
Sep 25, 2002
8.649
8.758
8.649
8.748
6,020
+0.13(+1.48%)
Sep 24, 2002
8.611
8.689
8.611
8.621
3,010
-0.13(-1.48%)
Sep 23, 2002
8.820
8.828
8.750
8.750
30,603
-0.13(-1.44%)
Sep 20, 2002
8.908
8.908
8.818
8.878
9,532
-0.02(-0.25%)
Sep 19, 2002
8.878
8.928
8.840
8.900
15,050
+0.01(+0.11%)
Sep 18, 2002
8.970
8.970
8.890
8.890
5,518
-0.13(-1.41%)
Sep 17, 2002
9.316
9.316
9.017
9.017
16,555
-0.29(-3.13%)
Sep 16, 2002
9.289
9.310
9.249
9.308
49,667
+0.01(+0.13%)
Sep 13, 2002
9.159
9.297
9.157
9.297
8,027
+0.08(+0.84%)
Sep 12, 2002
9.428
9.428
9.219
9.219
10,535
-0.26(-2.71%)
Sep 11, 2002
9.540
9.556
9.428
9.476
18,562
+0.07(+0.74%)
Sep 10, 2002
9.436
9.436
9.398
9.406
5,016
+0.13(+1.40%)
Sep 09, 2002
9.318
9.318
9.201
9.277
6,020
-0.10(-1.06%)
Sep 06, 2002
9.376
9.376
9.376
9.376
1,003
+0.24(+2.60%)
Sep 05, 2002
9.027
9.177
9.027
9.139
31,104
+0.04(+0.48%)
Sep 04, 2002
8.970
9.099
8.970
9.095
9,532
-0.12(-1.32%)
Sep 03, 2002
9.151
9.217
9.151
9.217
12,542
-0.30(-3.16%)
Aug 30, 2002
9.518
9.518
9.518
9.518
0
+0.00(+0.00%)
Aug 29, 2002
9.508
9.576
9.508
9.518
12,040
-0.11(-1.12%)
Aug 28, 2002
9.793
9.793
9.625
9.625
12,542
-0.25(-2.54%)
Aug 27, 2002
9.994
10.02
9.877
9.877
30,101
+0.14(+1.45%)
Aug 26, 2002
9.735
9.735
9.735
9.735
0
+0.00(+0.00%)
Aug 23, 2002
9.783
9.783
9.735
9.735
2,006
-0.07(-0.71%)
Aug 22, 2002
9.755
9.835
9.755
9.805
9,030
+0.04(+0.41%)
Aug 21, 2002
9.745
9.765
9.667
9.765
14,047
+0.07(+0.72%)
Aug 20, 2002
9.805
9.807
9.625
9.695
8,528
-0.09(-0.92%)
Aug 16, 2002
9.797
9.835
9.737
9.785
14,047
-0.05(-0.51%)
Aug 15, 2002
9.749
9.835
9.749
9.835
6,020
+0.17(+1.73%)
Aug 14, 2002
9.619
9.667
9.619
9.667
1,505
+0.20(+2.13%)
Aug 13, 2002
9.596
9.596
9.466
9.466
551,862
-0.10(-1.04%)
Aug 12, 2002
9.450
9.566
9.450
9.566
3,511
+0.53(+5.91%)
Aug 07, 2002
9.067
9.067
9.031
9.031
1,003
-0.05(-0.50%)
Aug 06, 2002
8.958
9.077
8.920
9.077
125,423
+0.32(+3.64%)
Aug 05, 2002
9.011
9.099
8.758
8.758
26,589
-0.27(-3.00%)
Aug 02, 2002
9.147
9.147
8.950
9.029
105,857
-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
.