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
)
40.69
-0.07 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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, 2003
9.375
9.433
9.356
9.356
8,794
+0.01(+0.10%)
Jul 30, 2003
9.356
9.356
9.346
9.346
1,552
-0.05(-0.49%)
Jul 29, 2003
9.418
9.421
9.358
9.392
18,106
-0.10(-1.04%)
Jul 28, 2003
9.481
9.520
9.445
9.491
16,037
+0.02(+0.20%)
Jul 25, 2003
9.385
9.472
9.375
9.472
13,968
-0.04(-0.41%)
Jul 24, 2003
9.472
9.510
9.462
9.510
4,656
+0.14(+1.53%)
Jul 23, 2003
9.443
9.450
9.365
9.367
144,853
-0.05(-0.49%)
Jul 22, 2003
9.448
9.452
9.406
9.414
7,242
-0.01(-0.08%)
Jul 21, 2003
9.470
9.470
9.412
9.421
15,520
-0.04(-0.43%)
Jul 18, 2003
9.365
9.462
9.365
9.462
13,450
+0.15(+1.66%)
Jul 17, 2003
9.267
9.307
9.220
9.307
13,450
+0.04(+0.42%)
Jul 16, 2003
9.298
9.298
9.240
9.269
11,898
-0.03(-0.27%)
Jul 15, 2003
9.317
9.317
9.240
9.294
25,866
-0.14(-1.46%)
Jul 14, 2003
9.462
9.479
9.431
9.431
6,208
+0.01(+0.08%)
Jul 11, 2003
9.441
9.441
9.394
9.423
7,242
+0.02(+0.23%)
Jul 10, 2003
9.385
9.402
9.383
9.402
9,829
-0.14(-1.42%)
Jul 09, 2003
9.474
9.539
9.472
9.537
20,693
+0.07(+0.78%)
Jul 08, 2003
9.549
9.549
9.464
9.464
3,104
-0.12(-1.21%)
Jul 07, 2003
9.655
9.655
9.580
9.580
15,002
-0.05(-0.48%)
Jul 03, 2003
9.626
9.626
9.626
9.626
517
-0.05(-0.48%)
Jul 02, 2003
9.673
9.673
9.673
9.673
0
+0.00(+0.00%)
Jul 01, 2003
9.605
9.673
9.555
9.673
26,384
-0.01(-0.12%)
Jun 30, 2003
9.675
9.721
9.653
9.684
8,794
-0.01(-0.08%)
Jun 27, 2003
9.665
9.750
9.665
9.692
25,349
-0.09(-0.89%)
Jun 26, 2003
9.735
9.798
9.735
9.779
107,605
-0.03(-0.32%)
Jun 25, 2003
9.926
9.926
9.810
9.810
5,690
+0.01(+0.10%)
Jun 24, 2003
9.810
9.858
9.783
9.800
160,373
+0.05(+0.48%)
Jun 23, 2003
9.665
9.800
9.665
9.754
15,520
-0.09(-0.88%)
Jun 20, 2003
9.889
9.934
9.841
9.841
6,208
-0.06(-0.64%)
Jun 19, 2003
9.887
9.905
9.858
9.905
16,037
-0.00(-0.04%)
Jun 18, 2003
9.949
9.955
9.908
9.908
27,936
-0.04(-0.37%)
Jun 17, 2003
9.976
10.01
9.945
9.945
17,589
-0.08(-0.77%)
Jun 16, 2003
10.01
10.08
10.01
10.02
20,176
+0.11(+1.07%)
Jun 13, 2003
10.07
10.08
9.916
9.916
91,050
-0.15(-1.54%)
Jun 12, 2003
10.21
10.21
10.07
10.07
26,384
-0.05(-0.46%)
Jun 11, 2003
10.01
10.12
10.01
10.12
103,984
+0.27(+2.75%)
Jun 10, 2003
9.839
9.847
9.802
9.847
5,173
+0.05(+0.49%)
Jun 09, 2003
9.779
9.800
9.752
9.798
21,728
-0.02(-0.20%)
Jun 06, 2003
9.858
9.936
9.810
9.818
10,346
+0.01(+0.08%)
Jun 05, 2003
9.818
9.839
9.808
9.810
8,794
+0.00(+0.02%)
Jun 04, 2003
9.771
9.837
9.771
9.808
7,760
+0.10(+1.08%)
Jun 03, 2003
9.675
9.721
9.675
9.704
17,072
+0.03(+0.30%)
Jun 02, 2003
9.626
9.702
9.609
9.675
24,314
+0.10(+1.01%)
May 30, 2003
9.483
9.595
9.483
9.578
4,656
+0.07(+0.73%)
May 29, 2003
9.578
9.597
9.501
9.508
7,242
-0.05(-0.55%)
May 28, 2003
9.597
9.597
9.551
9.561
5,690
-0.07(-0.68%)
May 27, 2003
9.491
9.626
9.491
9.626
9,312
+0.22(+2.36%)
May 23, 2003
9.404
9.414
9.404
9.404
37,248
-0.01(-0.08%)
May 22, 2003
9.385
9.412
9.346
9.412
66,736
+0.05(+0.52%)
May 21, 2003
9.191
9.363
9.191
9.363
3,104
+0.13(+1.44%)
May 20, 2003
9.230
9.232
9.230
9.230
2,586
-0.03(-0.31%)
May 19, 2003
9.222
9.276
9.222
9.259
13,968
-0.07(-0.73%)
May 16, 2003
9.278
9.327
9.251
9.327
12,416
+0.12(+1.34%)
May 15, 2003
9.201
9.203
9.201
9.203
1,552
-0.02(-0.19%)
May 14, 2003
9.274
9.276
9.172
9.220
4,138
-0.04(-0.40%)
May 13, 2003
9.189
9.274
9.153
9.257
13,450
+0.11(+1.25%)
May 12, 2003
9.114
9.249
9.114
9.143
11,898
-0.01(-0.08%)
May 09, 2003
9.085
9.151
9.085
9.151
21,210
+0.14(+1.59%)
May 08, 2003
9.056
9.056
9.008
9.008
1,552
-0.08(-0.85%)
May 07, 2003
8.998
9.085
8.998
9.085
7,760
+0.01(+0.11%)
May 06, 2003
9.027
9.075
9.027
9.075
5,173
+0.10(+1.08%)
May 05, 2003
8.986
8.988
8.932
8.979
9,829
+0.04(+0.43%)
May 02, 2003
8.872
8.940
8.872
8.940
1,552
+0.17(+1.89%)
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
.