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
)
40.66
-0.10 (-0.25%)
Streaming Delayed Price
Updated: 2:57 PM EDT, Sep 20, 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 (%)
Aug 29, 2003
9.759
9.776
9.709
9.776
10,866
+0.11(+1.18%)
Aug 28, 2003
9.688
9.701
9.604
9.662
471,932
+0.00(+0.02%)
Aug 27, 2003
9.672
9.691
9.643
9.660
108,151
+0.01(+0.08%)
Aug 26, 2003
9.630
9.653
9.529
9.653
35,705
-0.05(-0.50%)
Aug 25, 2003
9.682
9.701
9.653
9.701
15,524
+0.05(+0.50%)
Aug 22, 2003
9.769
9.769
9.653
9.653
15,524
-0.14(-1.46%)
Aug 21, 2003
9.786
9.805
9.761
9.796
13,454
+0.03(+0.28%)
Aug 20, 2003
9.674
9.776
9.674
9.769
134,024
+0.01(+0.10%)
Aug 19, 2003
9.803
9.803
9.740
9.759
33,118
-0.09(-0.88%)
Aug 18, 2003
9.769
9.846
9.711
9.846
356,019
+0.13(+1.29%)
Aug 15, 2003
9.720
9.720
9.720
9.720
6,727
-0.08(-0.77%)
Aug 14, 2003
9.778
9.815
9.776
9.796
30,530
+0.12(+1.26%)
Aug 13, 2003
9.730
9.759
9.674
9.674
27,943
-0.05(-0.48%)
Aug 12, 2003
9.759
9.759
9.720
9.720
2,587
-0.04(-0.38%)
Aug 11, 2003
9.749
9.757
9.711
9.757
10,866
+0.14(+1.51%)
Aug 08, 2003
9.633
9.633
9.585
9.612
24,321
+0.11(+1.20%)
Aug 07, 2003
9.411
9.531
9.363
9.498
9,831
+0.17(+1.87%)
Aug 06, 2003
9.276
9.324
9.276
9.324
2,069
-0.02(-0.21%)
Aug 05, 2003
9.336
9.382
9.336
9.344
7,244
+0.04(+0.42%)
Aug 04, 2003
9.349
9.349
9.220
9.305
5,174
+0.03(+0.31%)
Aug 01, 2003
9.276
9.276
9.228
9.276
2,587
-0.08(-0.83%)
Jul 31, 2003
9.373
9.431
9.353
9.353
8,796
+0.01(+0.10%)
Jul 30, 2003
9.353
9.353
9.344
9.344
1,552
-0.05(-0.49%)
Jul 29, 2003
9.415
9.419
9.355
9.390
18,111
-0.10(-1.04%)
Jul 28, 2003
9.479
9.517
9.442
9.488
16,041
+0.02(+0.20%)
Jul 25, 2003
9.382
9.469
9.373
9.469
13,971
-0.04(-0.41%)
Jul 24, 2003
9.469
9.508
9.459
9.508
4,657
+0.14(+1.53%)
Jul 23, 2003
9.440
9.448
9.363
9.365
144,891
-0.05(-0.49%)
Jul 22, 2003
9.446
9.450
9.403
9.411
7,244
-0.01(-0.08%)
Jul 21, 2003
9.467
9.467
9.409
9.419
15,524
-0.04(-0.43%)
Jul 18, 2003
9.363
9.459
9.363
9.459
13,454
+0.15(+1.66%)
Jul 17, 2003
9.264
9.305
9.218
9.305
13,454
+0.04(+0.42%)
Jul 16, 2003
9.295
9.295
9.237
9.266
11,901
-0.03(-0.27%)
Jul 15, 2003
9.315
9.315
9.237
9.291
25,873
-0.14(-1.46%)
Jul 14, 2003
9.459
9.477
9.429
9.429
6,209
+0.01(+0.08%)
Jul 11, 2003
9.438
9.438
9.392
9.421
7,244
+0.02(+0.23%)
Jul 10, 2003
9.382
9.400
9.380
9.400
9,831
-0.14(-1.42%)
Jul 09, 2003
9.471
9.537
9.469
9.535
20,698
+0.07(+0.78%)
Jul 08, 2003
9.546
9.546
9.461
9.461
3,104
-0.12(-1.21%)
Jul 07, 2003
9.653
9.653
9.577
9.577
15,006
-0.05(-0.48%)
Jul 03, 2003
9.624
9.624
9.624
9.624
517
-0.05(-0.48%)
Jul 02, 2003
9.670
9.670
9.670
9.670
0
+0.00(+0.00%)
Jul 01, 2003
9.602
9.670
9.552
9.670
26,390
-0.01(-0.12%)
Jun 30, 2003
9.672
9.718
9.651
9.682
8,796
-0.01(-0.08%)
Jun 27, 2003
9.662
9.747
9.662
9.689
25,356
-0.09(-0.89%)
Jun 26, 2003
9.732
9.796
9.732
9.776
107,633
-0.03(-0.32%)
Jun 25, 2003
9.923
9.923
9.807
9.807
5,692
+0.01(+0.10%)
Jun 24, 2003
9.807
9.856
9.780
9.798
160,415
+0.05(+0.48%)
Jun 23, 2003
9.662
9.798
9.662
9.751
15,524
-0.09(-0.88%)
Jun 20, 2003
9.887
9.931
9.838
9.838
6,209
-0.06(-0.64%)
Jun 19, 2003
9.885
9.902
9.856
9.902
16,041
-0.00(-0.04%)
Jun 18, 2003
9.946
9.952
9.906
9.906
27,943
-0.04(-0.37%)
Jun 17, 2003
9.974
10.01
9.943
9.943
17,593
-0.08(-0.77%)
Jun 16, 2003
10.01
10.08
10.01
10.02
20,181
+0.11(+1.07%)
Jun 13, 2003
10.07
10.08
9.914
9.914
91,074
-0.15(-1.54%)
Jun 12, 2003
10.21
10.21
10.07
10.07
26,390
-0.05(-0.46%)
Jun 11, 2003
10.01
10.11
10.01
10.11
104,011
+0.27(+2.75%)
Jun 10, 2003
9.836
9.844
9.800
9.844
5,174
+0.05(+0.49%)
Jun 09, 2003
9.776
9.798
9.749
9.796
21,733
-0.02(-0.20%)
Jun 06, 2003
9.856
9.933
9.807
9.815
10,349
+0.01(+0.08%)
Jun 05, 2003
9.815
9.836
9.805
9.807
8,796
+0.00(+0.02%)
Jun 04, 2003
9.769
9.834
9.769
9.805
7,762
+0.10(+1.08%)
Jun 03, 2003
9.672
9.718
9.672
9.701
17,076
+0.03(+0.30%)
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
.