Global Energy Ishares ETF (NY: IXC )

42.82 +0.26 (+0.61%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.22 24.31 24.12 24.21 148,154 -0.01(-0.05%)
Nov 29, 2012 24.26 24.36 23.67 24.22 101,263 +0.03(+0.13%)
Nov 28, 2012 23.77 24.19 23.66 24.19 264,136 +0.28(+1.19%)
Nov 27, 2012 24.13 24.17 23.90 23.91 88,547 -0.23(-0.97%)
Nov 26, 2012 24.09 24.17 24.02 24.14 212,511 -0.20(-0.81%)
Nov 23, 2012 24.14 24.34 24.08 24.34 47,914 +0.37(+1.56%)
Nov 21, 2012 23.93 24.02 23.88 23.96 62,718 +0.04(+0.19%)
Nov 20, 2012 23.83 23.95 23.76 23.92 149,562 -0.02(-0.08%)
Nov 19, 2012 23.66 23.97 23.66 23.94 116,415 +0.58(+2.47%)
Nov 16, 2012 23.31 23.45 23.08 23.36 310,258 -0.01(-0.05%)
Nov 15, 2012 23.37 23.54 23.27 23.38 191,426 +0.02(+0.08%)
Nov 14, 2012 23.75 23.75 23.31 23.36 136,975 -0.30(-1.28%)
Nov 13, 2012 23.62 23.94 23.60 23.66 109,188 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.81 95,507 -0.01(-0.05%)
Nov 09, 2012 23.65 24.03 23.61 23.83 127,737 +0.06(+0.24%)
Nov 08, 2012 24.14 24.20 23.77 23.77 544,156 -0.38(-1.57%)
Nov 07, 2012 24.41 24.48 24.02 24.15 304,550 -0.60(-2.41%)
Nov 06, 2012 24.54 24.83 24.47 24.74 90,849 +0.28(+1.14%)
Nov 05, 2012 24.34 24.53 24.24 24.47 195,792 +0.02(+0.08%)
Nov 02, 2012 24.78 24.88 24.37 24.45 173,291 -0.32(-1.30%)
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.