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
)
42.95
+0.39 (+0.92%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 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 (%)
Jan 31, 2003
8.709
8.842
8.709
8.842
6,520
+0.07(+0.80%)
Jan 30, 2003
8.846
8.860
8.773
8.773
14,043
-0.05(-0.56%)
Jan 29, 2003
8.573
8.822
8.573
8.822
5,015
+0.23(+2.69%)
Jan 28, 2003
8.442
8.591
8.442
8.591
13,040
+0.21(+2.47%)
Jan 27, 2003
8.476
8.476
8.336
8.384
317,990
-0.20(-2.30%)
Jan 24, 2003
8.731
8.731
8.575
8.581
10,532
-0.15(-1.74%)
Jan 23, 2003
8.715
8.747
8.713
8.733
6,018
-0.07(-0.77%)
Jan 22, 2003
8.731
8.800
8.665
8.800
9,028
-0.05(-0.59%)
Jan 21, 2003
8.908
8.908
8.852
8.852
13,040
-0.20(-2.20%)
Jan 17, 2003
9.082
9.082
9.052
9.052
6,520
-0.10(-1.09%)
Jan 16, 2003
9.129
9.171
9.129
9.151
6,520
+0.11(+1.19%)
Jan 15, 2003
9.052
9.052
9.044
9.044
2,006
-0.02(-0.22%)
Jan 14, 2003
9.034
9.112
9.034
9.064
27,585
-0.02(-0.20%)
Jan 13, 2003
9.149
9.149
9.062
9.082
6,018
-0.07(-0.78%)
Jan 10, 2003
9.153
9.153
9.153
9.153
501
-0.08(-0.84%)
Jan 09, 2003
9.032
9.231
9.032
9.231
5,015
+0.19(+2.09%)
Jan 08, 2003
9.102
9.102
9.042
9.042
74,231
-0.20(-2.16%)
Jan 07, 2003
9.359
9.359
9.173
9.241
25,579
-0.27(-2.81%)
Jan 06, 2003
9.448
9.508
9.411
9.508
6,520
+0.20(+2.14%)
Jan 03, 2003
9.321
9.329
9.263
9.309
36,614
-0.04(-0.43%)
Jan 02, 2003
9.229
9.349
9.211
9.349
27,585
+0.24(+2.60%)
Dec 31, 2002
9.145
9.145
9.052
9.112
6,520
-0.05(-0.54%)
Dec 30, 2002
9.169
9.169
9.161
9.161
5,517
+0.08(+0.88%)
Dec 27, 2002
9.171
9.171
9.082
9.082
5,015
-0.17(-1.85%)
Dec 26, 2002
9.331
9.351
9.253
9.253
11,535
+0.02(+0.24%)
Dec 24, 2002
9.231
9.231
9.231
9.231
0
+0.00(+0.00%)
Dec 23, 2002
9.261
9.279
9.231
9.231
6,018
-0.09(-0.94%)
Dec 20, 2002
9.301
9.339
9.301
9.319
11,034
+0.12(+1.32%)
Dec 19, 2002
9.197
9.197
9.197
9.197
0
+0.00(+0.00%)
Dec 18, 2002
9.245
9.245
9.191
9.197
3,510
-0.11(-1.14%)
Dec 17, 2002
9.417
9.417
9.303
9.303
4,012
-0.10(-1.04%)
Dec 16, 2002
9.269
9.401
9.269
9.401
146,957
+0.20(+2.19%)
Dec 13, 2002
9.133
9.199
9.112
9.199
4,012
+0.09(+0.94%)
Dec 12, 2002
9.169
9.179
9.114
9.114
1,504
-0.02(-0.17%)
Dec 11, 2002
9.110
9.169
9.110
9.129
30,595
+0.14(+1.51%)
Dec 10, 2002
8.994
8.994
8.994
8.994
501
-0.05(-0.51%)
Dec 09, 2002
9.169
9.199
9.040
9.040
5,517
-0.15(-1.63%)
Dec 06, 2002
9.080
9.189
9.080
9.189
8,024
+0.13(+1.43%)
Dec 05, 2002
9.129
9.129
9.024
9.060
9,028
-0.06(-0.70%)
Dec 04, 2002
9.123
9.123
9.123
9.123
0
+0.00(+0.00%)
Dec 03, 2002
9.024
9.159
9.024
9.123
6,018
+0.09(+1.04%)
Dec 02, 2002
8.984
9.030
8.962
9.030
21,567
+0.01(+0.07%)
Nov 29, 2002
9.088
9.088
9.024
9.024
9,529
-0.03(-0.31%)
Nov 27, 2002
9.042
9.080
8.992
9.052
21,065
+0.31(+3.53%)
Nov 26, 2002
8.894
8.900
8.743
8.743
9,529
-0.30(-3.29%)
Nov 25, 2002
8.864
9.042
8.864
9.040
45,140
+0.05(+0.53%)
Nov 22, 2002
9.108
9.108
8.944
8.992
43,134
-0.15(-1.61%)
Nov 21, 2002
9.169
9.169
9.139
9.139
13,542
+0.02(+0.22%)
Nov 20, 2002
8.992
9.120
8.992
9.120
5,015
+0.08(+0.88%)
Nov 19, 2002
9.110
9.149
9.040
9.040
8,526
+0.03(+0.31%)
Nov 18, 2002
9.034
9.070
9.012
9.012
4,514
+0.06(+0.69%)
Nov 15, 2002
8.898
8.950
8.898
8.950
23,573
+0.00(+0.02%)
Nov 14, 2002
8.757
8.948
8.757
8.948
8,024
+0.31(+3.63%)
Nov 13, 2002
8.834
8.834
8.635
8.635
7,523
-0.27(-2.98%)
Nov 12, 2002
8.938
8.948
8.890
8.900
11,535
-0.05(-0.58%)
Nov 11, 2002
8.980
8.980
8.924
8.952
26,582
+0.06(+0.65%)
Nov 08, 2002
8.894
8.940
8.894
8.894
6,520
+0.14(+1.59%)
Nov 07, 2002
8.884
8.930
8.755
8.755
9,028
-0.21(-2.29%)
Nov 06, 2002
8.914
8.960
8.910
8.960
6,520
-0.06(-0.66%)
Nov 05, 2002
8.880
9.020
8.880
9.020
5,517
+0.21(+2.33%)
Nov 04, 2002
8.934
8.980
8.814
8.814
4,012
-0.15(-1.71%)
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
.