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
)
40.69
-0.07 (-0.17%)
Official Closing Price
Updated: 8:00 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 (%)
Nov 28, 2003
10.03
10.06
10.00
10.00
33,118
+0.06(+0.60%)
Nov 26, 2003
9.943
9.943
9.943
9.943
0
+0.01(+0.14%)
Nov 25, 2003
9.929
9.929
9.929
9.929
6,727
+0.01(+0.08%)
Nov 24, 2003
9.898
9.898
9.898
9.921
7,762
+0.01(+0.10%)
Nov 21, 2003
9.906
9.914
9.904
9.912
56,921
+0.02(+0.21%)
Nov 20, 2003
9.879
9.879
9.879
9.890
27,943
-0.01(-0.14%)
Nov 19, 2003
9.879
9.904
9.879
9.904
11,384
+0.08(+0.77%)
Nov 18, 2003
9.902
9.902
9.813
9.829
22,768
-0.08(-0.84%)
Nov 17, 2003
9.912
9.912
9.912
9.912
54,334
-0.09(-0.87%)
Nov 14, 2003
9.972
10.04
9.972
9.999
24,838
+0.02(+0.19%)
Nov 13, 2003
9.931
9.979
9.931
9.979
40,880
+0.09(+0.88%)
Nov 12, 2003
9.873
9.883
9.827
9.892
110,738
+0.07(+0.67%)
Nov 11, 2003
9.827
9.827
9.807
9.827
35,187
-0.03(-0.27%)
Nov 10, 2003
9.854
9.854
9.854
9.854
30,013
+0.04(+0.37%)
Nov 07, 2003
9.786
9.825
9.817
9.817
10,866
+0.03(+0.32%)
Nov 06, 2003
9.713
9.786
9.713
9.786
5,174
+0.01(+0.10%)
Nov 05, 2003
9.794
9.794
9.794
9.776
120,053
-0.02(-0.18%)
Nov 04, 2003
9.794
9.794
9.794
9.794
6,727
-0.06(-0.61%)
Nov 03, 2003
9.854
9.854
9.854
9.854
0
+0.02(+0.20%)
Oct 31, 2003
9.796
9.825
9.761
9.834
10,349
+0.08(+0.77%)
Oct 30, 2003
9.759
9.759
9.759
9.759
56,921
-0.14(-1.44%)
Oct 29, 2003
9.902
9.902
9.865
9.902
12,419
+0.04(+0.39%)
Oct 28, 2003
9.863
9.863
9.863
9.863
0
+0.00(+0.00%)
Oct 27, 2003
9.885
9.914
9.827
9.863
55,369
-0.02(-0.20%)
Oct 24, 2003
9.871
9.883
9.854
9.883
18,111
-0.02(-0.21%)
Oct 23, 2003
9.846
9.904
9.780
9.904
77,620
-0.08(-0.76%)
Oct 22, 2003
10.01
10.01
9.923
9.979
13,454
-0.12(-1.15%)
Oct 21, 2003
10.07
10.10
10.06
10.10
26,390
+0.04(+0.44%)
Oct 20, 2003
10.10
10.10
10.05
10.05
23,286
-0.05(-0.46%)
Oct 17, 2003
10.10
10.12
10.10
10.10
20,181
-0.06(-0.55%)
Oct 16, 2003
10.16
10.18
10.16
10.15
46,572
+0.09(+0.94%)
Oct 15, 2003
10.19
10.19
10.03
10.06
77,620
-0.11(-1.06%)
Oct 14, 2003
10.12
10.20
10.12
10.17
47,089
-0.08(-0.74%)
Oct 13, 2003
10.11
10.24
10.11
10.24
57,439
+0.10(+0.97%)
Oct 10, 2003
10.10
10.10
10.10
10.14
21,733
+0.18(+1.82%)
Oct 09, 2003
9.962
9.962
9.962
9.962
0
+0.00(+0.00%)
Oct 08, 2003
9.962
9.962
9.962
9.962
17,076
-0.05(-0.46%)
Oct 07, 2003
9.962
10.01
9.962
10.01
12,419
-0.02(-0.19%)
Oct 06, 2003
9.964
10.03
9.962
10.03
6,209
+0.04(+0.37%)
Oct 03, 2003
9.887
9.991
9.887
9.991
13,971
+0.15(+1.57%)
Oct 02, 2003
9.836
9.836
9.836
9.836
2,587
+0.03(+0.30%)
Oct 01, 2003
9.759
9.844
9.759
9.807
39,845
+0.13(+1.32%)
Sep 30, 2003
9.672
9.680
9.672
9.680
19,146
+0.02(+0.18%)
Sep 29, 2003
9.624
9.660
9.614
9.662
170,247
-0.02(-0.20%)
Sep 26, 2003
9.682
9.682
9.682
9.682
12,936
-0.16(-1.65%)
Sep 25, 2003
9.854
9.854
9.844
9.844
46,572
+0.01(+0.10%)
Sep 24, 2003
9.798
9.798
9.798
9.834
21,733
+0.08(+0.79%)
Sep 23, 2003
9.747
9.757
9.747
9.757
12,936
+0.02(+0.18%)
Sep 22, 2003
9.701
9.767
9.655
9.740
407,248
-0.02(-0.18%)
Sep 19, 2003
9.730
9.757
9.726
9.757
9,831
+0.09(+0.96%)
Sep 18, 2003
9.711
9.711
9.711
9.664
7,762
-0.09(-0.87%)
Sep 17, 2003
9.786
9.788
9.749
9.749
7,762
-0.09(-0.96%)
Sep 16, 2003
9.844
9.844
9.844
9.844
0
+0.00(+0.00%)
Sep 15, 2003
9.846
9.852
9.807
9.844
15,524
-0.01(-0.12%)
Sep 12, 2003
9.902
9.902
9.836
9.856
3,104
-0.06(-0.58%)
Sep 11, 2003
9.937
9.941
9.856
9.914
60,026
+0.06(+0.59%)
Sep 10, 2003
9.939
9.939
9.856
9.856
13,454
-0.09(-0.95%)
Sep 09, 2003
10.02
10.02
9.923
9.950
22,768
-0.10(-0.96%)
Sep 08, 2003
9.958
10.05
9.958
10.05
10,866
+0.14(+1.37%)
Sep 05, 2003
9.921
9.931
9.858
9.912
15,524
-0.04(-0.39%)
Sep 04, 2003
9.914
9.950
9.914
9.950
13,454
+0.05(+0.49%)
Sep 03, 2003
9.798
9.904
9.798
9.902
63,648
+0.06(+0.59%)
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
.