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
)
43.58
-0.09 (-0.21%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 21, 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 (%)
Feb 28, 2002
10.15
10.24
10.15
10.24
26,081
+0.04(+0.39%)
Feb 27, 2002
10.20
10.20
10.20
10.20
43,134
+0.08(+0.77%)
Feb 26, 2002
10.10
10.12
10.10
10.12
3,009
+0.03(+0.34%)
Feb 25, 2002
10.07
10.08
10.04
10.08
55,673
+0.26(+2.62%)
Feb 22, 2002
9.827
9.827
9.827
9.827
501
+0.01(+0.08%)
Feb 21, 2002
9.761
9.829
9.760
9.819
55,171
+0.04(+0.45%)
Feb 20, 2002
9.775
9.775
9.775
9.775
0
+0.00(+0.00%)
Feb 19, 2002
9.785
9.785
9.775
9.775
2,507
-0.10(-1.05%)
Feb 18, 2002
9.885
9.889
9.879
9.879
10,031
+0.00(+0.00%)
Feb 15, 2002
9.885
9.889
9.879
9.879
10,031
+0.21(+2.12%)
Feb 14, 2002
9.674
9.674
9.674
9.674
0
+0.00(+0.00%)
Feb 13, 2002
9.674
9.674
9.674
9.674
2,507
-0.00(-0.04%)
Feb 12, 2002
9.678
9.678
9.678
9.678
501
+0.09(+0.96%)
Feb 11, 2002
9.586
9.586
9.586
9.586
0
+0.00(+0.00%)
Feb 08, 2002
9.586
9.586
9.586
9.586
0
+0.00(+0.00%)
Feb 07, 2002
9.586
9.586
9.586
9.586
0
+0.00(+0.00%)
Feb 06, 2002
9.586
9.586
9.586
9.586
0
+0.00(+0.00%)
Feb 05, 2002
9.586
9.586
9.586
9.586
4,012
-0.18(-1.84%)
Feb 04, 2002
9.765
9.765
9.765
9.765
501
+0.32(+3.33%)
Feb 01, 2002
9.450
9.450
9.450
9.450
0
+0.00(+0.00%)
Jan 31, 2002
9.450
9.450
9.450
9.450
0
+0.00(+0.00%)
Jan 30, 2002
9.450
9.450
9.450
9.450
501
-0.03(-0.29%)
Jan 29, 2002
9.478
9.478
9.478
9.478
501
-0.26(-2.64%)
Jan 28, 2002
9.736
9.736
9.736
9.736
2,507
+0.14(+1.48%)
Jan 25, 2002
9.594
9.594
9.594
9.594
501
+0.02(+0.19%)
Jan 24, 2002
9.576
9.576
9.576
9.576
501
+0.17(+1.76%)
Jan 23, 2002
9.411
9.411
9.411
9.411
2,507
+0.05(+0.53%)
Jan 22, 2002
9.361
9.361
9.361
9.361
0
+0.00(+0.00%)
Jan 21, 2002
9.361
9.361
9.361
9.361
501
+0.00(+0.00%)
Jan 18, 2002
9.361
9.361
9.361
9.361
501
-0.08(-0.80%)
Jan 17, 2002
9.437
9.437
9.437
9.437
1,504
+0.03(+0.28%)
Jan 16, 2002
9.411
9.411
9.411
9.411
2,507
-0.01(-0.06%)
Jan 15, 2002
9.417
9.417
9.417
9.417
0
+0.00(+0.00%)
Jan 14, 2002
9.439
9.439
9.417
9.417
3,009
-0.14(-1.46%)
Jan 11, 2002
9.556
9.556
9.556
9.556
1,003
-0.02(-0.23%)
Jan 10, 2002
9.570
9.578
9.570
9.578
2,507
-0.05(-0.54%)
Jan 09, 2002
9.624
9.648
9.624
9.630
7,021
-0.23(-2.37%)
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
.