Global Energy Ishares ETF (NY: IXC )

42.87 +0.30 (+0.72%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.73 23.92 23.72 23.84 182,526 +0.12(+0.49%)
Dec 30, 2010 23.83 23.83 23.63 23.73 189,809 -0.06(-0.26%)
Dec 29, 2010 23.63 23.84 23.57 23.79 1,770,117 +0.24(+1.01%)
Dec 28, 2010 23.54 23.56 23.44 23.55 288,898 +0.12(+0.49%)
Dec 27, 2010 23.49 23.49 23.26 23.43 252,728 -0.04(-0.16%)
Dec 23, 2010 23.41 23.49 23.32 23.47 144,995 +0.08(+0.35%)
Dec 22, 2010 23.32 23.42 23.27 23.39 165,291 +0.13(+0.56%)
Dec 21, 2010 23.26 23.32 23.13 23.26 297,084 +0.13(+0.55%)
Dec 20, 2010 23.17 23.23 22.90 23.13 326,825 +0.21(+0.90%)
Dec 17, 2010 23.02 23.02 22.83 22.92 218,777 -0.07(-0.29%)
Dec 16, 2010 22.95 23.01 22.76 22.99 778,345 +0.11(+0.48%)
Dec 15, 2010 23.04 23.10 22.81 22.88 685,626 -0.24(-1.05%)
Dec 14, 2010 23.27 23.31 23.02 23.12 1,005,507 -0.02(-0.10%)
Dec 13, 2010 23.05 23.30 23.02 23.15 348,480 +0.25(+1.10%)
Dec 10, 2010 22.89 22.92 22.78 22.89 204,407 +0.08(+0.33%)
Dec 09, 2010 22.95 22.99 22.67 22.82 235,601 -0.02(-0.08%)
Dec 08, 2010 22.83 23.01 22.70 22.84 249,776 -0.01(-0.03%)
Dec 07, 2010 23.13 23.24 22.81 22.84 207,679 -0.01(-0.03%)
Dec 06, 2010 22.78 22.91 22.71 22.85 374,145 +0.10(+0.43%)
Dec 03, 2010 22.44 22.77 22.44 22.75 205,551 +0.16(+0.70%)
Dec 02, 2010 22.29 22.63 22.18 22.60 326,921 +0.39(+1.77%)
Dec 01, 2010 22.08 22.26 21.98 22.20 393,599 +0.57(+2.63%)
Nov 30, 2010 21.48 21.79 21.47 21.63 204,318 -0.14(-0.64%)
Nov 29, 2010 21.61 21.84 21.42 21.77 87,323 -0.04(-0.17%)
Nov 26, 2010 21.76 21.94 21.74 21.81 84,001 -0.25(-1.15%)
Nov 24, 2010 21.92 22.06 22.06 22.06 96,009 +0.32(+1.47%)
Nov 23, 2010 21.85 21.85 21.55 21.74 161,232 -0.51(-2.31%)
Nov 22, 2010 22.26 22.27 21.87 22.26 181,720 -0.12(-0.54%)
Nov 19, 2010 22.15 22.38 21.97 22.38 122,508 +0.15(+0.65%)
Nov 18, 2010 22.04 22.33 22.03 22.23 179,569 +0.44(+2.03%)
Nov 17, 2010 21.69 21.95 21.66 21.79 1,271,843 +0.04(+0.17%)
Nov 16, 2010 22.09 22.09 21.57 21.75 631,507 -0.59(-2.65%)
Nov 15, 2010 22.46 22.54 22.31 22.35 675,001 -0.04(-0.19%)
Nov 12, 2010 22.59 22.66 22.24 22.39 377,782 -0.36(-1.59%)
Nov 11, 2010 22.54 22.75 22.40 22.75 555,022 +0.13(+0.59%)
Nov 10, 2010 22.47 22.65 22.23 22.62 545,829 +0.18(+0.81%)
Nov 09, 2010 22.61 22.81 22.29 22.44 265,247 -0.10(-0.43%)
Nov 08, 2010 22.51 22.62 22.41 22.53 811,281 -0.07(-0.29%)
Nov 05, 2010 22.55 22.61 22.44 22.60 527,280 +0.08(+0.34%)
Nov 04, 2010 22.35 22.57 22.22 22.53 781,331 +0.63(+2.88%)
Nov 03, 2010 21.95 21.95 21.66 21.89 5,228,259 +0.05(+0.22%)
Nov 02, 2010 21.67 21.91 21.66 21.85 207,157 +0.41(+1.92%)
Nov 01, 2010 21.50 21.69 21.34 21.43 84,170 +0.01(+0.06%)
Oct 29, 2010 21.28 21.43 21.26 21.42 122,047 +0.12(+0.57%)
Oct 28, 2010 21.45 21.45 21.25 21.30 126,179 +0.08(+0.37%)
Oct 27, 2010 21.19 21.24 20.99 21.22 146,976 -0.15(-0.68%)
Oct 25, 2010 21.43 21.54 21.34 21.37 673,949 +0.13(+0.60%)
Oct 22, 2010 21.23 21.36 21.17 21.24 104,573 +0.07(+0.31%)
Oct 21, 2010 21.40 21.45 21.00 21.17 101,212 -0.13(-0.60%)
Oct 20, 2010 21.11 21.42 21.11 21.30 146,151 +0.25(+1.18%)
Oct 19, 2010 21.31 21.31 20.88 21.05 196,336 -0.56(-2.60%)
Oct 18, 2010 21.45 21.69 21.32 21.62 165,748 +0.13(+0.59%)
Oct 15, 2010 21.57 21.62 21.31 21.49 220,874 +0.04(+0.20%)
Oct 14, 2010 21.39 21.60 21.31 21.45 271,307 -0.01(-0.03%)
Oct 13, 2010 21.40 21.54 21.33 21.45 1,089,662 +0.25(+1.20%)
Oct 12, 2010 21.14 21.27 20.95 21.20 278,167 -0.05(-0.26%)
Oct 11, 2010 21.23 21.36 21.20 21.25 124,521 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 20.99 21.29 260,070 +0.22(+1.03%)
Oct 07, 2010 21.27 21.28 20.93 21.07 488,911 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,138 +0.11(+0.55%)
Oct 05, 2010 20.82 21.11 20.77 21.05 553,752 +0.45(+2.17%)
Oct 04, 2010 20.76 20.78 20.46 20.61 659,826 -0.24(-1.13%)
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.