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
)
42.61
+0.16 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2002
8.773
8.820
8.613
8.820
12,539
-0.08(-0.85%)
Sep 27, 2002
9.042
9.169
8.896
8.896
11,034
-0.08(-0.93%)
Sep 26, 2002
8.844
8.980
8.844
8.980
6,520
+0.23(+2.62%)
Sep 25, 2002
8.651
8.761
8.651
8.751
6,018
+0.13(+1.48%)
Sep 24, 2002
8.613
8.691
8.613
8.623
3,009
-0.13(-1.48%)
Sep 23, 2002
8.822
8.830
8.753
8.753
30,595
-0.13(-1.44%)
Sep 20, 2002
8.910
8.910
8.820
8.880
9,529
-0.02(-0.25%)
Sep 19, 2002
8.880
8.930
8.842
8.902
15,046
+0.01(+0.11%)
Sep 18, 2002
8.972
8.972
8.892
8.892
5,517
-0.13(-1.41%)
Sep 17, 2002
9.319
9.319
9.020
9.020
16,551
-0.29(-3.13%)
Sep 16, 2002
9.291
9.313
9.251
9.311
49,654
+0.01(+0.13%)
Sep 13, 2002
9.161
9.299
9.159
9.299
8,024
+0.08(+0.84%)
Sep 12, 2002
9.431
9.431
9.221
9.221
10,532
-0.26(-2.71%)
Sep 11, 2002
9.542
9.558
9.431
9.478
18,557
+0.07(+0.74%)
Sep 10, 2002
9.439
9.439
9.401
9.409
5,015
+0.13(+1.40%)
Sep 09, 2002
9.321
9.321
9.203
9.279
6,018
-0.10(-1.06%)
Sep 06, 2002
9.379
9.379
9.379
9.379
1,003
+0.24(+2.60%)
Sep 05, 2002
9.030
9.179
9.030
9.141
31,096
+0.04(+0.48%)
Sep 04, 2002
8.972
9.102
8.972
9.098
9,529
-0.12(-1.32%)
Sep 03, 2002
9.153
9.219
9.153
9.219
12,539
-0.30(-3.16%)
Aug 30, 2002
9.520
9.520
9.520
9.520
0
+0.00(+0.00%)
Aug 29, 2002
9.510
9.578
9.510
9.520
12,037
-0.11(-1.12%)
Aug 28, 2002
9.795
9.795
9.628
9.628
12,539
-0.25(-2.54%)
Aug 27, 2002
9.997
10.02
9.879
9.879
30,093
+0.14(+1.45%)
Aug 26, 2002
9.738
9.738
9.738
9.738
0
+0.00(+0.00%)
Aug 23, 2002
9.785
9.785
9.738
9.738
2,006
-0.07(-0.71%)
Aug 22, 2002
9.758
9.837
9.758
9.807
9,028
+0.04(+0.41%)
Aug 21, 2002
9.748
9.767
9.670
9.767
14,043
+0.07(+0.72%)
Aug 20, 2002
9.807
9.809
9.628
9.698
8,526
-0.09(-0.92%)
Aug 16, 2002
9.799
9.837
9.740
9.787
14,043
-0.05(-0.51%)
Aug 15, 2002
9.752
9.837
9.752
9.837
6,018
+0.17(+1.73%)
Aug 14, 2002
9.622
9.670
9.622
9.670
1,504
+0.20(+2.13%)
Aug 13, 2002
9.598
9.598
9.468
9.468
551,718
-0.10(-1.04%)
Aug 12, 2002
9.452
9.568
9.452
9.568
3,510
+0.53(+5.91%)
Aug 07, 2002
9.070
9.070
9.034
9.034
1,003
-0.05(-0.51%)
Aug 06, 2002
8.960
9.080
8.922
9.080
125,390
+0.32(+3.64%)
Aug 05, 2002
9.014
9.102
8.761
8.761
26,582
-0.27(-3.00%)
Aug 02, 2002
9.149
9.149
8.952
9.032
105,829
-0.09(-0.96%)
Aug 01, 2002
9.283
9.351
9.120
9.120
10,031
-0.34(-3.60%)
Jul 31, 2002
9.329
9.460
9.271
9.460
62,695
+0.17(+1.82%)
Jul 30, 2002
9.379
9.379
9.291
9.291
3,009
-0.04(-0.41%)
Jul 29, 2002
9.243
9.329
9.241
9.329
6,018
+0.37(+4.12%)
Jul 26, 2002
8.850
8.960
8.832
8.960
4,012
+0.13(+1.44%)
Jul 25, 2002
8.791
8.952
8.701
8.832
193,603
+0.42(+5.00%)
Jul 24, 2002
8.412
8.412
8.412
8.412
0
+0.00(+0.00%)
Jul 23, 2002
8.503
8.561
8.304
8.412
21,567
+0.02(+0.19%)
Jul 22, 2002
8.836
8.920
8.396
8.396
13,542
-0.47(-5.29%)
Jul 19, 2002
9.169
9.169
8.864
8.864
9,028
-0.65(-6.79%)
Jul 17, 2002
9.660
9.660
9.510
9.510
13,542
-0.26(-2.65%)
Jul 12, 2002
9.899
9.909
9.720
9.769
110,343
-0.17(-1.69%)
Jul 11, 2002
10.09
10.09
9.921
9.937
12,037
-0.24(-2.35%)
Jul 10, 2002
10.33
10.35
10.17
10.18
63,196
-0.44(-4.15%)
Jul 09, 2002
10.63
10.64
10.62
10.62
77,742
+0.00(+0.00%)
Jul 08, 2002
10.63
10.63
10.62
10.62
4,514
-0.05(-0.47%)
Jul 05, 2002
10.53
10.67
10.53
10.67
5,015
+0.30(+2.88%)
Jul 04, 2002
10.34
10.37
10.34
10.37
4,965,467
+0.00(+0.00%)
Jul 03, 2002
10.34
10.37
10.34
10.37
49,654
-0.09(-0.86%)
Jul 02, 2002
10.52
10.52
10.44
10.46
190,092
-0.20(-1.87%)
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
.