Global Energy Ishares ETF (NY: IXC )

42.79 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.71 23.94 23.71 23.86 289,536 +0.11(+0.45%)
Dec 29, 2011 23.57 23.76 23.48 23.75 401,297 +0.27(+1.17%)
Dec 28, 2011 23.86 23.91 23.44 23.48 187,194 -0.43(-1.80%)
Dec 27, 2011 23.78 24.01 23.78 23.91 146,227 +0.02(+0.08%)
Dec 23, 2011 23.77 23.89 23.73 23.89 243,684 +0.45(+1.92%)
Dec 21, 2011 23.23 23.47 23.07 23.44 159,631 +0.26(+1.11%)
Dec 20, 2011 22.92 23.25 22.92 23.18 333,152 +0.80(+3.57%)
Dec 19, 2011 22.78 22.85 22.34 22.38 335,608 -0.36(-1.60%)
Dec 16, 2011 22.77 22.92 22.58 22.75 381,181 +0.06(+0.25%)
Dec 15, 2011 22.94 23.03 22.56 22.69 240,802 -0.02(-0.11%)
Dec 14, 2011 22.96 23.05 22.53 22.72 397,059 -0.45(-1.94%)
Dec 13, 2011 23.55 23.87 23.03 23.17 337,369 -0.26(-1.11%)
Dec 12, 2011 23.54 23.64 23.11 23.43 312,785 -0.55(-2.29%)
Dec 09, 2011 23.55 24.03 23.55 23.98 337,726 +0.55(+2.35%)
Dec 08, 2011 23.96 23.99 23.35 23.43 456,014 -0.70(-2.89%)
Dec 07, 2011 24.08 24.28 23.86 24.13 122,414 -0.07(-0.28%)
Dec 06, 2011 24.14 24.37 24.03 24.19 145,182 +0.06(+0.23%)
Dec 05, 2011 24.33 24.44 23.98 24.14 192,925 +0.25(+1.03%)
Dec 02, 2011 24.17 24.19 23.83 23.89 149,090 +0.02(+0.08%)
Dec 01, 2011 24.01 24.16 23.77 23.87 570,408 -0.21(-0.87%)
Nov 30, 2011 23.67 24.09 23.64 24.08 398,978 +1.23(+5.38%)
Nov 29, 2011 22.61 23.00 22.54 22.85 132,685 +0.37(+1.65%)
Nov 28, 2011 22.59 22.71 22.35 22.48 470,831 +0.80(+3.67%)
Nov 25, 2011 21.87 22.03 21.69 21.69 172,782 -0.24(-1.10%)
Nov 23, 2011 22.34 22.34 21.89 21.93 1,072,965 -0.67(-2.98%)
Nov 22, 2011 22.80 22.91 22.49 22.60 884,218 -0.33(-1.45%)
Nov 21, 2011 22.94 23.01 22.56 22.93 130,129 -0.44(-1.90%)
Nov 18, 2011 23.55 23.65 23.24 23.38 110,955 +0.01(+0.03%)
Nov 17, 2011 23.90 23.98 23.19 23.37 235,022 -0.46(-1.94%)
Nov 16, 2011 23.95 24.38 23.80 23.84 352,426 -0.33(-1.35%)
Nov 15, 2011 24.09 24.32 23.95 24.16 287,712 -0.05(-0.20%)
Nov 14, 2011 24.30 24.35 24.02 24.21 1,404,288 -0.24(-0.98%)
Nov 11, 2011 24.27 24.50 24.25 24.45 752,497 +0.54(+2.25%)
Nov 10, 2011 23.95 24.14 23.56 23.92 940,156 +0.31(+1.33%)
Nov 09, 2011 23.93 24.11 23.56 23.60 240,204 -1.07(-4.35%)
Nov 08, 2011 24.55 24.75 24.28 24.67 293,613 +0.30(+1.22%)
Nov 07, 2011 24.18 24.40 23.99 24.38 1,181,343 +0.22(+0.89%)
Nov 04, 2011 24.03 24.21 23.74 24.16 1,563,747 -0.11(-0.43%)
Nov 03, 2011 24.05 24.31 23.67 24.27 172,497 +0.65(+2.74%)
Nov 02, 2011 23.61 23.75 23.43 23.62 686,253 +0.48(+2.08%)
Nov 01, 2011 23.00 23.43 22.77 23.14 520,090 -0.81(-3.40%)
Oct 31, 2011 24.58 24.58 23.95 23.95 555,657 -0.95(-3.82%)
Oct 28, 2011 24.69 24.98 24.53 24.90 146,018 -0.08(-0.32%)
Oct 27, 2011 24.82 25.15 24.60 24.98 603,039 +0.99(+4.12%)
Oct 26, 2011 23.85 24.09 23.43 24.00 159,348 +0.44(+1.89%)
Oct 25, 2011 23.90 23.90 23.35 23.55 1,666,781 -0.33(-1.40%)
Oct 24, 2011 23.59 23.90 23.51 23.88 341,542 +0.25(+1.07%)
Oct 21, 2011 23.34 23.64 23.30 23.63 345,009 +0.54(+2.35%)
Oct 20, 2011 23.04 23.23 22.68 23.09 711,653 +0.06(+0.27%)
Oct 19, 2011 23.17 23.44 22.90 23.03 1,968,103 -0.23(-0.98%)
Oct 18, 2011 22.63 23.42 22.42 23.25 269,813 +0.60(+2.64%)
Oct 17, 2011 23.03 23.07 22.58 22.66 168,298 -0.43(-1.87%)
Oct 14, 2011 22.71 23.11 22.63 23.09 1,843,281 +0.77(+3.46%)
Oct 13, 2011 22.14 22.41 21.93 22.32 236,257 -0.03(-0.14%)
Oct 12, 2011 22.37 22.58 22.19 22.35 175,163 +0.26(+1.17%)
Oct 11, 2011 21.82 22.18 21.82 22.09 1,214,090 +0.05(+0.22%)
Oct 10, 2011 21.64 22.11 21.64 22.04 308,949 +0.84(+3.96%)
Oct 07, 2011 21.50 21.54 21.05 21.20 265,756 -0.17(-0.81%)
Oct 06, 2011 20.78 21.38 20.62 21.37 289,497 +0.48(+2.27%)
Oct 05, 2011 20.33 20.96 20.14 20.90 1,003,911 +0.66(+3.26%)
Oct 04, 2011 19.40 20.30 19.00 20.24 573,052 +0.50(+2.53%)
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.