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
)
43.80
+0.55 (+1.27%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2002
8.924
8.970
8.775
8.775
35,610
-0.13(-1.41%)
Oct 30, 2002
8.755
8.900
8.725
8.900
108,839
+0.36(+4.27%)
Oct 29, 2002
8.605
8.623
8.454
8.535
34,106
-0.24(-2.73%)
Oct 28, 2002
8.864
8.940
8.773
8.775
140,939
-0.21(-2.29%)
Oct 25, 2002
8.848
8.980
8.814
8.980
62,695
+0.13(+1.42%)
Oct 24, 2002
9.034
9.034
8.842
8.854
139,935
-0.19(-2.05%)
Oct 23, 2002
8.824
9.042
8.795
9.040
123,885
+0.15(+1.64%)
Oct 22, 2002
9.004
9.060
8.874
8.894
87,773
-0.36(-3.88%)
Oct 21, 2002
9.193
9.359
9.181
9.253
14,545
+0.01(+0.15%)
Oct 18, 2002
9.283
9.309
9.239
9.239
4,514
-0.15(-1.61%)
Oct 17, 2002
9.329
9.391
9.319
9.391
28,589
+0.35(+3.84%)
Oct 16, 2002
9.193
9.193
9.022
9.044
69,215
-0.20(-2.14%)
Oct 15, 2002
9.163
9.301
9.163
9.241
29,090
+0.28(+3.14%)
Oct 14, 2002
8.960
8.960
8.894
8.960
4,514
+0.03(+0.31%)
Oct 11, 2002
8.868
8.932
8.832
8.932
1,003,124
+0.15(+1.73%)
Oct 10, 2002
8.581
8.781
8.474
8.781
67,209
+0.36(+4.24%)
Oct 09, 2002
8.482
8.631
8.424
8.424
106,832
-0.30(-3.41%)
Oct 08, 2002
8.846
8.846
8.575
8.721
69,717
-0.08(-0.93%)
Oct 07, 2002
8.912
8.980
8.803
8.803
16,049
-0.12(-1.32%)
Oct 04, 2002
8.940
8.940
8.862
8.920
36,112
-0.12(-1.32%)
Oct 03, 2002
9.100
9.100
9.020
9.040
3,510
+0.09(+0.96%)
Oct 02, 2002
9.183
9.259
8.954
8.954
69,717
-0.17(-1.81%)
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
.