Global Energy Ishares ETF (NY: IXC )

40.86 +0.56 (+1.39%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.90 21.93 21.44 21.79 293,182 -0.05(-0.23%)
May 30, 2012 22.18 22.18 21.82 21.84 187,923 -0.68(-3.04%)
May 29, 2012 22.45 22.71 22.38 22.53 104,914 +0.26(+1.18%)
May 25, 2012 22.25 22.35 22.20 22.26 156,322 +0.00(+0.00%)
May 24, 2012 22.40 22.40 22.07 22.26 218,506 -0.04(-0.20%)
May 23, 2012 22.18 22.31 21.79 22.31 485,687 -0.07(-0.31%)
May 22, 2012 22.48 22.69 22.24 22.38 244,107 -0.01(-0.03%)
May 21, 2012 21.98 22.43 21.98 22.38 250,853 +0.48(+2.18%)
May 18, 2012 22.15 22.27 21.86 21.91 298,974 -0.14(-0.65%)
May 17, 2012 22.24 22.38 22.05 22.05 214,711 -0.21(-0.96%)
May 16, 2012 22.42 22.70 22.24 22.26 345,404 -0.09(-0.42%)
May 15, 2012 22.63 22.71 22.29 22.36 224,654 -0.31(-1.38%)
May 14, 2012 22.81 22.82 22.63 22.67 479,614 -0.46(-2.01%)
May 11, 2012 23.07 23.43 23.04 23.14 200,176 -0.14(-0.62%)
May 10, 2012 23.33 23.48 23.24 23.28 415,221 +0.19(+0.82%)
May 09, 2012 23.03 23.28 22.85 23.09 542,845 -0.30(-1.29%)
May 08, 2012 23.44 23.54 23.03 23.39 283,019 -0.26(-1.09%)
May 07, 2012 23.48 23.72 23.45 23.65 360,961 +0.03(+0.13%)
May 04, 2012 23.92 23.98 23.56 23.62 196,117 -0.63(-2.59%)
May 03, 2012 24.52 24.57 24.16 24.25 241,466 -0.32(-1.30%)
May 02, 2012 24.61 24.62 24.47 24.57 258,933 -0.35(-1.39%)
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.