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 (%)
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%)
Jun 02, 2003
9.624
9.699
9.606
9.672
24,321
+0.10(+1.01%)
May 30, 2003
9.481
9.593
9.481
9.575
4,657
+0.07(+0.73%)
May 29, 2003
9.575
9.595
9.498
9.506
7,244
-0.05(-0.55%)
May 28, 2003
9.595
9.595
9.548
9.558
5,692
-0.07(-0.68%)
May 27, 2003
9.488
9.624
9.488
9.624
9,314
+0.22(+2.36%)
May 23, 2003
9.402
9.411
9.402
9.402
37,257
-0.01(-0.08%)
May 22, 2003
9.382
9.409
9.344
9.409
66,753
+0.05(+0.52%)
May 21, 2003
9.189
9.361
9.189
9.361
3,104
+0.13(+1.45%)
May 20, 2003
9.228
9.230
9.228
9.228
2,587
-0.03(-0.31%)
May 19, 2003
9.220
9.274
9.220
9.257
13,971
-0.07(-0.73%)
May 16, 2003
9.276
9.324
9.249
9.324
12,419
+0.12(+1.34%)
May 15, 2003
9.199
9.201
9.199
9.201
1,552
-0.02(-0.19%)
May 14, 2003
9.272
9.274
9.170
9.218
4,139
-0.04(-0.40%)
May 13, 2003
9.187
9.272
9.150
9.255
13,454
+0.11(+1.25%)
May 12, 2003
9.112
9.247
9.112
9.141
11,901
-0.01(-0.08%)
May 09, 2003
9.083
9.148
9.083
9.148
21,216
+0.14(+1.59%)
May 08, 2003
9.054
9.054
9.005
9.005
1,552
-0.08(-0.85%)
May 07, 2003
8.996
9.083
8.996
9.083
7,762
+0.01(+0.11%)
May 06, 2003
9.025
9.073
9.025
9.073
5,174
+0.10(+1.08%)
May 05, 2003
8.984
8.986
8.930
8.976
9,831
+0.04(+0.43%)
May 02, 2003
8.870
8.938
8.870
8.938
1,552
+0.17(+1.89%)
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
.