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
)
40.76
+0.46 (+1.14%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
Dec 31, 2003
11.29
11.37
11.29
11.37
112,779
+0.08(+0.68%)
Dec 30, 2003
11.27
11.29
11.27
11.30
73,461
+0.06(+0.50%)
Dec 29, 2003
11.16
11.24
11.13
11.24
69,322
+0.12(+1.06%)
Dec 26, 2003
11.10
11.12
11.08
11.12
49,664
+0.00(+0.00%)
Dec 24, 2003
11.05
11.13
11.02
11.12
48,629
+0.10(+0.88%)
Dec 23, 2003
11.00
11.03
10.98
11.03
27,936
-0.05(-0.44%)
Dec 22, 2003
10.99
11.06
10.99
11.07
310,918
-0.06(-0.52%)
Dec 19, 2003
11.16
11.16
11.13
11.13
91,568
-0.01(-0.09%)
Dec 18, 2003
10.96
11.13
10.96
11.14
660,119
+0.23(+2.13%)
Dec 17, 2003
10.78
10.89
10.78
10.91
93,120
+0.15(+1.44%)
Dec 16, 2003
10.64
10.76
10.64
10.76
63,114
+0.14(+1.35%)
Dec 15, 2003
10.72
10.72
10.61
10.61
43,456
-0.06(-0.54%)
Dec 12, 2003
10.69
10.69
10.69
10.67
37,765
+0.01(+0.11%)
Dec 11, 2003
10.57
10.66
10.54
10.66
56,389
+0.06(+0.55%)
Dec 10, 2003
10.59
10.59
10.59
10.60
43,973
-0.03(-0.27%)
Dec 09, 2003
10.62
10.63
10.61
10.63
40,352
+0.14(+1.38%)
Dec 08, 2003
10.37
10.48
10.37
10.48
82,256
+0.11(+1.02%)
Dec 05, 2003
10.34
10.38
10.34
10.38
56,389
+0.02(+0.19%)
Dec 04, 2003
10.21
10.36
10.21
10.36
36,730
+0.14(+1.32%)
Dec 03, 2003
10.20
10.24
10.22
10.22
31,040
+0.02(+0.19%)
Dec 02, 2003
10.16
10.18
10.16
10.20
21,728
+0.20(+1.99%)
Dec 01, 2003
10.01
10.01
10.01
10.01
0
+0.00(+0.00%)
Nov 28, 2003
10.04
10.06
10.01
10.01
33,109
+0.06(+0.60%)
Nov 26, 2003
9.945
9.945
9.945
9.945
0
+0.01(+0.14%)
Nov 25, 2003
9.932
9.932
9.932
9.932
6,725
+0.01(+0.08%)
Nov 24, 2003
9.901
9.901
9.901
9.924
7,760
+0.01(+0.10%)
Nov 21, 2003
9.908
9.916
9.907
9.914
56,906
+0.02(+0.21%)
Nov 20, 2003
9.881
9.881
9.881
9.893
27,936
-0.01(-0.14%)
Nov 19, 2003
9.881
9.907
9.881
9.907
11,381
+0.08(+0.77%)
Nov 18, 2003
9.905
9.905
9.816
9.831
22,762
-0.08(-0.84%)
Nov 17, 2003
9.914
9.914
9.914
9.914
54,320
-0.09(-0.87%)
Nov 14, 2003
9.974
10.04
9.974
10.00
24,832
+0.02(+0.19%)
Nov 13, 2003
9.934
9.982
9.934
9.982
40,869
+0.09(+0.88%)
Nov 12, 2003
9.876
9.885
9.829
9.895
110,709
+0.07(+0.67%)
Nov 11, 2003
9.829
9.829
9.810
9.829
35,178
-0.03(-0.27%)
Nov 10, 2003
9.856
9.856
9.856
9.856
30,005
+0.04(+0.37%)
Nov 07, 2003
9.789
9.827
9.820
9.820
10,864
+0.03(+0.32%)
Nov 06, 2003
9.715
9.789
9.715
9.789
5,173
+0.01(+0.10%)
Nov 05, 2003
9.796
9.796
9.796
9.779
120,021
-0.02(-0.18%)
Nov 04, 2003
9.796
9.796
9.796
9.796
6,725
-0.06(-0.61%)
Nov 03, 2003
9.856
9.856
9.856
9.856
0
+0.02(+0.20%)
Oct 31, 2003
9.798
9.827
9.764
9.837
10,346
+0.08(+0.77%)
Oct 30, 2003
9.762
9.762
9.762
9.762
56,906
-0.14(-1.44%)
Oct 29, 2003
9.905
9.905
9.868
9.905
12,416
+0.04(+0.39%)
Oct 28, 2003
9.866
9.866
9.866
9.866
0
+0.00(+0.00%)
Oct 27, 2003
9.887
9.916
9.829
9.866
55,354
-0.02(-0.20%)
Oct 24, 2003
9.874
9.885
9.856
9.885
18,106
-0.02(-0.21%)
Oct 23, 2003
9.849
9.907
9.783
9.907
77,600
-0.08(-0.76%)
Oct 22, 2003
10.01
10.01
9.926
9.982
13,450
-0.12(-1.15%)
Oct 21, 2003
10.07
10.10
10.06
10.10
26,384
+0.04(+0.44%)
Oct 20, 2003
10.10
10.10
10.05
10.05
23,280
-0.05(-0.46%)
Oct 17, 2003
10.11
10.12
10.10
10.10
20,176
-0.06(-0.55%)
Oct 16, 2003
10.16
10.18
10.16
10.16
46,560
+0.09(+0.94%)
Oct 15, 2003
10.20
10.20
10.03
10.06
77,600
-0.11(-1.06%)
Oct 14, 2003
10.12
10.21
10.12
10.17
47,077
-0.08(-0.74%)
Oct 13, 2003
10.11
10.24
10.11
10.24
57,424
+0.10(+0.97%)
Oct 10, 2003
10.11
10.11
10.11
10.15
21,728
+0.18(+1.82%)
Oct 09, 2003
9.965
9.965
9.965
9.965
0
+0.00(+0.00%)
Oct 08, 2003
9.965
9.965
9.965
9.965
17,072
-0.05(-0.46%)
Oct 07, 2003
9.965
10.01
9.965
10.01
12,416
-0.02(-0.19%)
Oct 06, 2003
9.966
10.03
9.965
10.03
6,208
+0.04(+0.37%)
Oct 03, 2003
9.889
9.994
9.889
9.994
13,968
+0.15(+1.57%)
Oct 02, 2003
9.839
9.839
9.839
9.839
2,586
+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
.