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
UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002
8.808
8.808
8.746
8.746
9,831
-0.03(-0.31%)
Nov 27, 2002
8.764
8.801
8.715
8.773
21,733
+0.30(+3.53%)
Nov 26, 2002
8.621
8.627
8.474
8.474
9,831
-0.29(-3.29%)
Nov 25, 2002
8.592
8.764
8.592
8.762
46,572
+0.05(+0.53%)
Nov 22, 2002
8.828
8.828
8.669
8.715
44,502
-0.14(-1.61%)
Nov 21, 2002
8.887
8.887
8.858
8.858
13,971
+0.02(+0.22%)
Nov 20, 2002
8.715
8.839
8.715
8.839
5,174
+0.08(+0.88%)
Nov 19, 2002
8.829
8.868
8.762
8.762
8,796
+0.03(+0.31%)
Nov 18, 2002
8.756
8.791
8.735
8.735
4,657
+0.06(+0.69%)
Nov 15, 2002
8.625
8.675
8.625
8.675
24,321
+0.00(+0.02%)
Nov 14, 2002
8.487
8.673
8.487
8.673
8,279
+0.30(+3.63%)
Nov 13, 2002
8.563
8.563
8.370
8.370
7,762
-0.26(-2.98%)
Nov 12, 2002
8.663
8.673
8.617
8.627
11,901
-0.05(-0.58%)
Nov 11, 2002
8.704
8.704
8.650
8.677
27,425
+0.06(+0.65%)
Nov 08, 2002
8.621
8.665
8.621
8.621
6,727
+0.14(+1.59%)
Nov 07, 2002
8.611
8.656
8.486
8.486
9,314
-0.20(-2.29%)
Nov 06, 2002
8.640
8.685
8.636
8.685
6,727
-0.06(-0.66%)
Nov 05, 2002
8.607
8.743
8.607
8.743
5,692
+0.20(+2.33%)
Nov 04, 2002
8.659
8.704
8.543
8.543
4,139
-0.15(-1.71%)
Nov 01, 2002
8.619
8.692
8.619
8.692
6,727
+0.19(+2.20%)
Oct 31, 2002
8.650
8.694
8.505
8.505
36,740
-0.12(-1.41%)
Oct 30, 2002
8.486
8.627
8.457
8.627
112,290
+0.35(+4.27%)
Oct 29, 2002
8.341
8.358
8.194
8.273
35,187
-0.23(-2.73%)
Oct 28, 2002
8.592
8.665
8.503
8.505
145,409
-0.20(-2.29%)
Oct 25, 2002
8.576
8.704
8.543
8.704
64,683
+0.12(+1.42%)
Oct 24, 2002
8.756
8.756
8.571
8.582
144,374
-0.18(-2.05%)
Oct 23, 2002
8.553
8.764
8.524
8.762
127,815
+0.14(+1.64%)
Oct 22, 2002
8.727
8.781
8.601
8.621
90,557
-0.35(-3.88%)
Oct 21, 2002
8.911
9.071
8.899
8.969
15,006
+0.01(+0.15%)
Oct 18, 2002
8.998
9.023
8.955
8.955
4,657
-0.15(-1.61%)
Oct 17, 2002
9.042
9.102
9.032
9.102
29,495
+0.34(+3.84%)
Oct 16, 2002
8.911
8.911
8.744
8.766
71,410
-0.19(-2.14%)
Oct 15, 2002
8.882
9.015
8.882
8.957
30,013
+0.27(+3.14%)
Oct 14, 2002
8.685
8.685
8.621
8.685
4,657
+0.03(+0.31%)
Oct 11, 2002
8.596
8.658
8.561
8.658
1,034,939
+0.15(+1.73%)
Oct 10, 2002
8.317
8.511
8.213
8.511
69,340
+0.35(+4.24%)
Oct 09, 2002
8.221
8.366
8.165
8.165
110,221
-0.29(-3.41%)
Oct 08, 2002
8.574
8.574
8.312
8.453
71,928
-0.08(-0.93%)
Oct 07, 2002
8.638
8.704
8.532
8.532
16,559
-0.11(-1.32%)
Oct 04, 2002
8.665
8.665
8.590
8.646
37,257
-0.12(-1.32%)
Oct 03, 2002
8.820
8.820
8.743
8.762
3,622
+0.08(+0.96%)
Oct 02, 2002
8.901
8.974
8.679
8.679
71,928
-0.16(-1.81%)
Oct 01, 2002
8.646
8.839
8.646
8.839
9,314
+0.29(+3.39%)
Sep 30, 2002
8.503
8.549
8.348
8.549
12,936
-0.07(-0.85%)
Sep 27, 2002
8.764
8.887
8.623
8.623
11,384
-0.08(-0.93%)
Sep 26, 2002
8.572
8.704
8.572
8.704
6,727
+0.22(+2.62%)
Sep 25, 2002
8.385
8.491
8.385
8.482
6,209
+0.12(+1.48%)
Sep 24, 2002
8.348
8.424
8.348
8.358
3,104
-0.13(-1.48%)
Sep 23, 2002
8.551
8.559
8.484
8.484
31,565
-0.12(-1.44%)
Sep 20, 2002
8.636
8.636
8.549
8.607
9,831
-0.02(-0.25%)
Sep 19, 2002
8.607
8.656
8.571
8.629
15,524
+0.01(+0.11%)
Sep 18, 2002
8.696
8.696
8.619
8.619
5,692
-0.12(-1.41%)
Sep 17, 2002
9.032
9.032
8.743
8.743
17,076
-0.28(-3.13%)
Sep 16, 2002
9.005
9.027
8.967
9.025
51,229
+0.01(+0.13%)
Sep 13, 2002
8.880
9.013
8.878
9.013
8,279
+0.08(+0.84%)
Sep 12, 2002
9.141
9.141
8.938
8.938
10,866
-0.25(-2.71%)
Sep 11, 2002
9.249
9.264
9.141
9.187
19,146
+0.07(+0.74%)
Sep 10, 2002
9.148
9.148
9.112
9.119
5,174
+0.13(+1.40%)
Sep 09, 2002
9.034
9.034
8.920
8.994
6,209
-0.10(-1.06%)
Sep 06, 2002
9.090
9.090
9.090
9.090
1,034
+0.23(+2.60%)
Sep 05, 2002
8.752
8.897
8.752
8.860
32,083
+0.04(+0.48%)
Sep 04, 2002
8.696
8.822
8.696
8.818
9,831
-0.12(-1.32%)
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
.