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
)
43.03
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2002
9.326
9.458
9.269
9.458
62,711
+0.17(+1.82%)
Jul 30, 2002
9.376
9.376
9.289
9.289
3,010
-0.04(-0.41%)
Jul 29, 2002
9.241
9.326
9.239
9.326
6,020
+0.37(+4.12%)
Jul 26, 2002
8.848
8.958
8.830
8.958
4,013
+0.13(+1.44%)
Jul 25, 2002
8.788
8.950
8.699
8.830
193,653
+0.42(+5.00%)
Jul 24, 2002
8.410
8.410
8.410
8.410
0
+0.00(+0.00%)
Jul 23, 2002
8.501
8.559
8.302
8.410
21,572
+0.02(+0.19%)
Jul 22, 2002
8.834
8.918
8.394
8.394
13,545
-0.47(-5.29%)
Jul 19, 2002
9.167
9.167
8.862
8.862
9,030
-0.65(-6.79%)
Jul 17, 2002
9.657
9.657
9.508
9.508
13,545
-0.26(-2.65%)
Jul 12, 2002
9.896
9.906
9.717
9.767
110,372
-0.17(-1.69%)
Jul 11, 2002
10.09
10.09
9.918
9.934
12,040
-0.24(-2.35%)
Jul 10, 2002
10.33
10.34
10.16
10.17
63,213
-0.44(-4.15%)
Jul 09, 2002
10.62
10.64
10.61
10.61
77,762
+0.00(+0.00%)
Jul 08, 2002
10.63
10.63
10.61
10.61
4,515
-0.05(-0.47%)
Jul 05, 2002
10.52
10.66
10.52
10.66
5,016
+0.30(+2.88%)
Jul 04, 2002
10.34
10.36
10.34
10.36
4,966,761
+0.00(+0.00%)
Jul 03, 2002
10.34
10.36
10.34
10.36
49,667
-0.09(-0.86%)
Jul 02, 2002
10.51
10.51
10.43
10.45
190,141
-0.20(-1.87%)
Jul 01, 2002
10.69
10.69
10.65
10.65
31,104
+0.00(+0.00%)
Jun 28, 2002
10.54
10.67
10.54
10.65
302,019
+0.19(+1.85%)
Jun 27, 2002
10.39
10.46
10.31
10.46
212,717
+0.09(+0.83%)
Jun 26, 2002
10.33
10.38
10.32
10.37
328,608
+0.03(+0.29%)
Jun 25, 2002
10.48
10.48
10.35
10.35
104,853
+0.08(+0.80%)
Jun 21, 2002
10.24
10.26
10.24
10.26
125,924
-0.08(-0.79%)
Jun 20, 2002
10.42
10.43
10.35
10.35
428,947
+0.07(+0.68%)
Jun 19, 2002
10.37
10.37
10.27
10.28
306,032
-0.15(-1.42%)
Jun 18, 2002
10.46
10.46
10.40
10.42
103,850
+0.03(+0.29%)
Jun 17, 2002
10.24
10.39
10.24
10.39
4,013
+0.27(+2.64%)
Jun 14, 2002
10.02
10.13
10.02
10.13
299,510
-0.11(-1.09%)
Jun 12, 2002
10.24
10.24
10.24
10.24
501
+0.02(+0.21%)
Jun 11, 2002
10.33
10.33
10.22
10.22
207,199
-0.03(-0.29%)
Jun 10, 2002
10.25
10.25
10.25
10.25
7,525
-0.13(-1.25%)
Jun 07, 2002
10.29
10.37
10.29
10.37
115,389
+0.05(+0.48%)
Jun 06, 2002
10.32
10.32
10.32
10.32
50,169
-0.05(-0.48%)
Jun 05, 2002
10.36
10.38
10.34
10.37
21,572
-0.29(-2.75%)
May 31, 2002
10.65
10.67
10.65
10.67
2,508
+0.00(+0.04%)
May 28, 2002
10.66
10.66
10.66
10.66
501
-0.11(-1.00%)
May 27, 2002
10.81
10.81
10.77
10.77
2,508
+0.00(+0.00%)
May 24, 2002
10.81
10.81
10.77
10.77
2,508
-0.00(-0.02%)
May 23, 2002
10.76
10.77
10.76
10.77
7,023
+0.06(+0.54%)
May 22, 2002
10.68
10.72
10.68
10.72
64,718
-0.02(-0.15%)
May 21, 2002
10.73
10.73
10.73
10.73
2,006
+0.03(+0.28%)
May 20, 2002
10.75
10.75
10.67
10.70
6,522
-0.01(-0.09%)
May 17, 2002
10.71
10.71
10.71
10.71
2,508
+0.04(+0.35%)
May 16, 2002
10.67
10.67
10.67
10.67
0
+0.00(+0.00%)
May 15, 2002
10.75
10.75
10.67
10.67
181,612
-0.10(-0.94%)
May 14, 2002
10.79
10.80
10.74
10.78
8,027
+0.07(+0.67%)
May 13, 2002
10.64
10.70
10.64
10.70
101,341
+0.14(+1.32%)
May 10, 2002
10.56
10.56
10.56
10.56
0
+0.00(+0.00%)
May 09, 2002
10.59
10.59
10.56
10.56
12,743,003
-0.05(-0.47%)
May 08, 2002
10.51
10.61
10.51
10.61
250,846
+0.12(+1.14%)
May 07, 2002
10.53
10.49
10.44
10.49
53,681
-0.04(-0.38%)
May 06, 2002
10.67
10.67
10.53
10.53
102,345
-0.25(-2.29%)
May 03, 2002
10.77
10.78
10.76
10.78
28,094
+0.18(+1.69%)
May 02, 2002
10.57
10.60
10.57
10.60
4,515
+0.00(+0.00%)
May 01, 2002
10.51
10.60
10.51
10.60
14,047
+0.06(+0.53%)
Apr 30, 2002
10.55
10.55
10.55
10.55
501
+0.08(+0.78%)
Apr 29, 2002
10.46
10.46
10.46
10.46
501
+0.00(+0.00%)
Apr 26, 2002
10.48
10.49
10.46
10.46
6,020
-0.04(-0.38%)
Apr 25, 2002
10.46
10.50
10.46
10.50
9,030
-0.00(-0.02%)
Apr 24, 2002
10.52
10.52
10.51
10.51
6,020
-0.13(-1.18%)
Apr 23, 2002
10.63
10.63
10.63
10.63
501
-0.07(-0.65%)
Apr 22, 2002
10.71
10.71
10.70
10.70
8,027
+0.01(+0.11%)
Apr 19, 2002
10.69
10.69
10.69
10.69
1,505
-0.03(-0.32%)
Apr 18, 2002
10.75
10.75
10.72
10.72
3,511
+0.11(+1.05%)
Apr 17, 2002
10.61
10.61
10.61
10.61
0
+0.00(+0.00%)
Apr 16, 2002
10.54
10.61
10.54
10.61
2,006
+0.12(+1.14%)
Apr 15, 2002
10.42
10.49
10.42
10.49
1,505
+0.18(+1.74%)
Apr 12, 2002
10.49
10.49
10.29
10.31
32,610
-0.24(-2.30%)
Apr 11, 2002
10.60
10.60
10.56
10.56
2,658,973
-0.07(-0.66%)
Apr 10, 2002
10.62
10.63
10.60
10.63
38,630
+0.06(+0.57%)
Apr 09, 2002
10.68
10.68
10.56
10.57
22,074
-0.12(-1.10%)
Apr 08, 2002
10.66
10.73
10.66
10.68
10,535
+0.06(+0.54%)
Apr 05, 2002
10.68
10.70
10.63
10.63
9,532
-0.04(-0.37%)
Apr 04, 2002
11.07
11.07
10.67
10.67
101,843
-0.27(-2.50%)
Apr 03, 2002
11.02
11.03
10.94
10.94
63,213
-0.12(-1.10%)
Apr 02, 2002
11.03
11.08
11.03
11.06
70,738
+0.09(+0.82%)
Apr 01, 2002
10.97
10.98
10.95
10.97
24,081
+0.08(+0.73%)
Mar 29, 2002
10.86
10.92
10.86
10.89
9,030
+0.00(+0.00%)
Mar 28, 2002
10.86
10.92
10.86
10.89
9,030
+0.06(+0.55%)
Mar 27, 2002
10.80
10.83
10.80
10.83
12,040
+0.13(+1.21%)
Mar 26, 2002
10.70
10.70
10.70
10.70
501
+0.08(+0.71%)
Mar 25, 2002
10.68
10.68
10.63
10.63
12,040
-0.13(-1.19%)
Mar 22, 2002
10.75
10.75
10.75
10.75
10,033
-0.10(-0.90%)
Mar 21, 2002
10.79
10.85
10.79
10.85
2,508
-0.02(-0.18%)
Mar 20, 2002
10.88
10.90
10.85
10.87
16,054
-0.03(-0.27%)
Mar 19, 2002
10.92
10.92
10.89
10.90
6,522
+0.09(+0.83%)
Mar 18, 2002
10.82
10.86
10.81
10.81
47,660
-0.02(-0.20%)
Mar 15, 2002
10.75
10.83
10.75
10.83
100,338
+0.16(+1.47%)
Mar 14, 2002
10.75
10.75
10.68
10.68
8,027
-0.10(-0.89%)
Mar 13, 2002
10.82
10.82
10.74
10.77
11,037
-0.01(-0.09%)
Mar 12, 2002
10.73
10.78
10.68
10.78
11,037
+0.07(+0.61%)
Mar 11, 2002
10.71
10.72
10.70
10.72
4,515
+0.12(+1.17%)
Mar 08, 2002
10.71
10.72
10.58
10.59
6,522
-0.06(-0.58%)
Mar 07, 2002
10.66
10.66
10.60
10.65
15,552
+0.12(+1.12%)
Mar 06, 2002
10.48
10.54
10.48
10.54
4,013
+0.10(+0.99%)
Mar 05, 2002
10.43
10.43
10.42
10.43
8,027
-0.01(-0.08%)
Mar 04, 2002
10.37
10.44
10.37
10.44
4,515
+0.14(+1.33%)
Mar 01, 2002
10.26
10.30
10.26
10.30
8,027
+0.07(+0.68%)
Feb 28, 2002
10.15
10.23
10.15
10.23
26,088
+0.04(+0.39%)
Feb 27, 2002
10.19
10.19
10.19
10.19
43,145
+0.08(+0.77%)
Feb 26, 2002
10.09
10.12
10.09
10.12
3,010
+0.03(+0.34%)
Feb 25, 2002
10.06
10.08
10.04
10.08
55,687
+0.26(+2.62%)
Feb 22, 2002
9.825
9.825
9.825
9.825
501
+0.01(+0.08%)
Feb 21, 2002
9.759
9.827
9.757
9.817
55,186
+0.04(+0.45%)
Feb 20, 2002
9.773
9.773
9.773
9.773
0
+0.00(+0.00%)
Feb 19, 2002
9.783
9.783
9.773
9.773
2,508
-0.10(-1.05%)
Feb 18, 2002
9.883
9.887
9.877
9.877
10,033
+0.00(+0.00%)
Feb 15, 2002
9.883
9.887
9.877
9.877
10,033
+0.21(+2.12%)
Feb 14, 2002
9.671
9.671
9.671
9.671
0
+0.00(+0.00%)
Feb 13, 2002
9.671
9.671
9.671
9.671
2,508
-0.00(-0.04%)
Feb 12, 2002
9.675
9.675
9.675
9.675
501
+0.09(+0.96%)
Feb 11, 2002
9.584
9.584
9.584
9.584
0
+0.00(+0.00%)
Feb 08, 2002
9.584
9.584
9.584
9.584
0
+0.00(+0.00%)
Feb 07, 2002
9.584
9.584
9.584
9.584
0
+0.00(+0.00%)
Feb 06, 2002
9.584
9.584
9.584
9.584
0
+0.00(+0.00%)
Feb 05, 2002
9.584
9.584
9.584
9.584
4,013
-0.18(-1.84%)
Feb 04, 2002
9.763
9.763
9.763
9.763
501
+0.31(+3.33%)
Feb 01, 2002
9.448
9.448
9.448
9.448
0
+0.00(+0.00%)
Jan 31, 2002
9.448
9.448
9.448
9.448
0
+0.00(+0.00%)
Jan 30, 2002
9.448
9.448
9.448
9.448
501
-0.03(-0.29%)
Jan 29, 2002
9.476
9.476
9.476
9.476
501
-0.26(-2.64%)
Jan 28, 2002
9.733
9.733
9.733
9.733
2,508
+0.14(+1.48%)
Jan 25, 2002
9.592
9.592
9.592
9.592
501
+0.02(+0.19%)
Jan 24, 2002
9.574
9.574
9.574
9.574
501
+0.17(+1.76%)
Jan 23, 2002
9.408
9.408
9.408
9.408
2,508
+0.05(+0.53%)
Jan 22, 2002
9.358
9.358
9.358
9.358
0
+0.00(+0.00%)
Jan 21, 2002
9.358
9.358
9.358
9.358
501
+0.00(+0.00%)
Jan 18, 2002
9.358
9.358
9.358
9.358
501
-0.08(-0.80%)
Jan 17, 2002
9.434
9.434
9.434
9.434
1,505
+0.03(+0.28%)
Jan 16, 2002
9.408
9.408
9.408
9.408
2,508
-0.01(-0.06%)
Jan 15, 2002
9.414
9.414
9.414
9.414
0
+0.00(+0.00%)
Jan 14, 2002
9.436
9.436
9.414
9.414
3,010
-0.14(-1.46%)
Jan 11, 2002
9.554
9.554
9.554
9.554
1,003
-0.02(-0.23%)
Jan 10, 2002
9.568
9.576
9.568
9.576
2,508
-0.05(-0.54%)
Jan 09, 2002
9.621
9.645
9.621
9.627
7,023
-0.23(-2.37%)
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
.