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: 8:00 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 (%)
Mar 31, 2009
15.86
15.92
15.50
15.57
248,431
+0.01(+0.04%)
Mar 30, 2009
16.04
16.04
15.33
15.57
130,190
-1.10(-6.59%)
Mar 26, 2009
16.75
16.85
16.42
16.66
250,602
+0.18(+1.06%)
Mar 25, 2009
16.92
16.92
16.08
16.49
149,733
+0.07(+0.45%)
Mar 24, 2009
17.02
17.02
16.21
16.42
136,494
-0.48(-2.83%)
Mar 23, 2009
16.46
16.89
16.42
16.89
189,273
+1.32(+8.49%)
Mar 20, 2009
16.26
16.28
15.57
15.57
138,551
-0.48(-2.97%)
Mar 19, 2009
15.91
16.38
15.78
16.05
201,109
+0.31(+1.98%)
Mar 18, 2009
15.72
15.97
15.10
15.74
109,620
+0.11(+0.71%)
Mar 17, 2009
15.34
15.68
15.01
15.62
117,632
+0.38(+2.50%)
Mar 16, 2009
15.25
15.57
15.07
15.24
136,906
+0.09(+0.59%)
Mar 13, 2009
15.41
15.46
14.87
15.15
0
-0.01(-0.07%)
Mar 12, 2009
14.70
15.19
14.56
15.16
126,206
+0.46(+3.10%)
Mar 11, 2009
14.75
15.05
14.41
14.71
115,243
-0.13(-0.87%)
Mar 10, 2009
14.16
15.02
14.16
14.84
203,844
+0.73(+5.19%)
Mar 09, 2009
13.86
14.41
13.52
14.11
569,127
+0.10(+0.73%)
Mar 06, 2009
13.86
14.31
13.52
14.00
0
+0.25(+1.79%)
Mar 05, 2009
13.88
14.19
13.66
13.76
69,979
-0.55(-3.82%)
Mar 04, 2009
13.75
14.62
13.75
14.30
214,796
+0.55(+3.97%)
Mar 02, 2009
14.53
14.53
13.65
13.76
318,530
-1.04(-7.03%)
Feb 27, 2009
14.94
15.19
14.60
14.80
0
-0.30(-1.96%)
Feb 26, 2009
15.06
15.67
15.06
15.09
180,854
-0.02(-0.14%)
Feb 25, 2009
15.24
15.46
14.88
15.11
68,916
-0.22(-1.46%)
Feb 24, 2009
14.57
15.36
14.55
15.34
174,566
+0.67(+4.57%)
Feb 23, 2009
15.45
15.49
14.50
14.67
257,611
-0.51(-3.33%)
Feb 20, 2009
15.35
15.51
14.87
15.17
293,817
-0.48(-3.09%)
Feb 19, 2009
15.63
15.91
15.49
15.65
134,928
+0.04(+0.27%)
Feb 18, 2009
15.71
15.72
15.35
15.61
224,506
+0.04(+0.26%)
Feb 17, 2009
16.05
16.31
15.57
15.57
346,333
-1.05(-6.33%)
Feb 13, 2009
16.59
16.78
16.50
16.62
114,147
+0.12(+0.71%)
Feb 12, 2009
16.06
16.59
15.96
16.51
158,007
+0.08(+0.50%)
Feb 11, 2009
16.49
16.83
16.16
16.42
130,497
+0.04(+0.22%)
Feb 10, 2009
17.48
17.55
16.34
16.39
212,548
-1.02(-5.87%)
Feb 09, 2009
17.51
17.72
17.23
17.41
233,388
+0.07(+0.41%)
Feb 06, 2009
16.98
17.46
16.16
17.34
173,398
+0.45(+2.68%)
Feb 05, 2009
16.51
16.98
16.26
16.89
121,688
+0.41(+2.46%)
Feb 04, 2009
16.46
16.75
16.35
16.48
136,183
+0.12(+0.72%)
Feb 03, 2009
15.97
16.36
15.97
16.36
3,309,357
+0.26(+1.64%)
Feb 02, 2009
16.01
16.16
15.87
16.10
133,329
-0.19(-1.19%)
Jan 30, 2009
16.83
16.83
16.16
16.29
0
-0.20(-1.21%)
Jan 29, 2009
16.98
16.98
16.35
16.49
218,371
-0.61(-3.54%)
Jan 28, 2009
17.01
17.12
16.60
17.10
245,728
+0.53(+3.19%)
Jan 27, 2009
16.79
16.84
16.41
16.57
378,203
-0.14(-0.81%)
Jan 26, 2009
16.61
17.04
16.07
16.71
283,036
+0.32(+1.94%)
Jan 23, 2009
15.76
16.52
15.49
16.39
340,335
+0.38(+2.39%)
Jan 22, 2009
16.38
16.38
15.60
16.01
103,693
-0.34(-2.08%)
Jan 21, 2009
15.91
16.46
15.37
16.35
283,385
+0.73(+4.70%)
Jan 20, 2009
16.41
16.46
15.57
15.61
165,405
-0.96(-5.81%)
Jan 16, 2009
16.49
16.89
16.19
16.58
178,528
+0.22(+1.37%)
Jan 15, 2009
16.21
16.91
15.64
16.35
161,528
+0.13(+0.80%)
Jan 14, 2009
16.63
17.58
16.04
16.22
249,772
-0.75(-4.43%)
Jan 13, 2009
16.67
17.07
16.57
16.98
146,121
+0.28(+1.65%)
Jan 12, 2009
17.33
17.33
16.52
16.70
532,921
-0.73(-4.21%)
Jan 09, 2009
17.95
17.95
17.23
17.43
260,424
-0.48(-2.66%)
Jan 08, 2009
17.65
17.97
17.56
17.91
175,614
+0.21(+1.20%)
Jan 07, 2009
18.22
18.39
17.50
17.70
239,757
-0.55(-2.99%)
Jan 06, 2009
18.40
18.79
18.23
18.24
327,478
+0.11(+0.62%)
Jan 05, 2009
17.99
18.49
17.82
18.13
188,347
+0.09(+0.52%)
Jan 02, 2009
17.22
18.12
17.22
18.04
0
+0.85(+4.92%)
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
.