Global Energy Ishares ETF (NY: IXC )

41.12 +0.82 (+2.02%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.36 25.68 25.36 25.48 386,316 +0.39(+1.57%)
May 23, 2011 25.07 25.27 24.81 25.08 427,686 -0.52(-2.04%)
May 20, 2011 25.85 25.85 25.39 25.61 210,702 -0.09(-0.36%)
May 19, 2011 25.76 25.88 25.53 25.70 196,099 +0.09(+0.36%)
May 18, 2011 25.27 25.76 25.21 25.61 221,290 +0.45(+1.81%)
May 17, 2011 25.07 25.24 24.85 25.15 1,110,566 +0.04(+0.15%)
May 16, 2011 25.13 25.57 25.07 25.12 276,379 -0.26(-1.02%)
May 13, 2011 25.65 25.66 25.07 25.37 437,824 -0.25(-0.96%)
May 12, 2011 25.43 25.75 25.13 25.62 316,924 -0.02(-0.08%)
May 11, 2011 26.29 26.29 25.51 25.64 728,204 -0.72(-2.71%)
May 10, 2011 26.27 26.47 26.09 26.35 353,757 +0.20(+0.77%)
May 09, 2011 25.92 26.29 25.87 26.15 470,741 +0.36(+1.40%)
May 06, 2011 25.97 26.37 25.62 25.79 322,009 +0.07(+0.29%)
May 05, 2011 26.08 26.23 25.50 25.72 470,623 -0.77(-2.92%)
May 04, 2011 26.81 26.86 26.29 26.49 500,460 -0.44(-1.64%)
May 03, 2011 27.38 27.47 26.74 26.93 314,087 -0.68(-2.45%)
May 02, 2011 27.52 27.63 27.45 27.61 188,032 -0.26(-0.92%)
Apr 29, 2011 27.59 27.87 27.52 27.86 295,389 +0.31(+1.14%)
Apr 28, 2011 27.47 27.58 27.32 27.55 294,094 +0.00(+0.00%)
Apr 27, 2011 27.48 27.61 27.15 27.55 183,790 +0.17(+0.60%)
Apr 26, 2011 27.24 27.44 27.07 27.39 248,738 +0.14(+0.50%)
Apr 25, 2011 27.34 27.34 27.05 27.25 169,738 -0.06(-0.22%)
Apr 21, 2011 27.21 27.37 27.12 27.31 192,458 +0.21(+0.79%)
Apr 20, 2011 27.01 27.15 26.86 27.10 279,801 +0.68(+2.55%)
Apr 19, 2011 26.23 26.45 26.15 26.42 361,119 +0.23(+0.89%)
Apr 18, 2011 26.32 26.34 25.87 26.19 452,884 -0.47(-1.77%)
Apr 15, 2011 26.43 26.72 26.42 26.66 449,056 +0.10(+0.39%)
Apr 14, 2011 26.35 26.63 26.20 26.56 142,816 +0.12(+0.46%)
Apr 13, 2011 26.59 26.67 26.29 26.43 983,181 -0.01(-0.02%)
Apr 12, 2011 26.94 27.00 26.25 26.44 479,279 -0.77(-2.84%)
Apr 11, 2011 27.72 27.72 27.08 27.21 276,305 -0.36(-1.29%)
Apr 08, 2011 27.77 27.77 27.44 27.57 221,505 +0.13(+0.47%)
Apr 07, 2011 27.34 27.51 27.20 27.44 572,075 -0.02(-0.09%)
Apr 06, 2011 27.76 27.76 27.34 27.47 449,988 -0.13(-0.47%)
Apr 05, 2011 27.58 27.73 27.43 27.59 550,094 +0.02(+0.09%)
Apr 04, 2011 27.67 27.67 27.46 27.57 417,805 +0.06(+0.22%)
Apr 01, 2011 27.51 27.59 27.31 27.51 165,676 +0.25(+0.92%)
Mar 31, 2011 27.34 27.46 27.22 27.26 267,246 -0.02(-0.09%)
Mar 30, 2011 27.14 27.37 27.09 27.28 182,504 +0.25(+0.92%)
Mar 29, 2011 26.85 27.08 26.67 27.03 384,739 +0.18(+0.67%)
Mar 28, 2011 26.94 27.08 26.82 26.85 303,807 -0.07(-0.25%)
Mar 25, 2011 26.88 27.08 26.78 26.92 344,544 +0.12(+0.46%)
Mar 24, 2011 26.81 26.88 26.56 26.80 451,879 +0.18(+0.67%)
Mar 23, 2011 26.63 26.71 26.41 26.62 254,381 +0.01(+0.02%)
Mar 22, 2011 26.72 26.72 26.52 26.61 224,305 -0.04(-0.16%)
Mar 21, 2011 26.50 26.66 26.48 26.66 228,010 +0.76(+2.94%)
Mar 18, 2011 26.10 26.29 25.79 25.89 420,219 +0.04(+0.17%)
Mar 17, 2011 25.53 26.04 25.53 25.85 211,809 +0.84(+3.36%)
Mar 16, 2011 25.54 25.72 24.79 25.01 910,630 -0.57(-2.23%)
Mar 15, 2011 25.40 25.74 25.36 25.58 447,001 -0.29(-1.14%)
Mar 14, 2011 25.64 25.88 25.47 25.88 689,147 +0.04(+0.17%)
Mar 11, 2011 25.24 25.97 25.23 25.83 786,617 +0.28(+1.10%)
Mar 10, 2011 26.09 26.10 25.46 25.55 978,870 -0.88(-3.32%)
Mar 09, 2011 26.54 26.67 26.34 26.43 1,338,528 -0.25(-0.94%)
Mar 08, 2011 26.88 26.88 26.40 26.68 343,463 -0.15(-0.56%)
Mar 07, 2011 27.34 27.43 26.74 26.83 2,645,536 -0.25(-0.91%)
Mar 04, 2011 27.24 27.24 26.88 27.08 178,390 -0.06(-0.24%)
Mar 03, 2011 27.04 27.15 26.88 27.14 777,849 +0.32(+1.19%)
Mar 02, 2011 26.84 26.86 26.45 26.82 431,002 +0.22(+0.83%)
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.