Global Energy Ishares ETF (NY: IXC )

42.81 +0.25 (+0.59%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.21 27.32 27.08 27.12 268,581 -0.02(-0.09%)
Mar 30, 2011 27.01 27.23 26.96 27.15 183,415 +0.25(+0.92%)
Mar 29, 2011 26.71 26.95 26.54 26.90 386,660 +0.18(+0.67%)
Mar 28, 2011 26.80 26.94 26.69 26.72 305,324 -0.07(-0.25%)
Mar 25, 2011 26.74 26.94 26.65 26.79 346,264 +0.12(+0.46%)
Mar 24, 2011 26.68 26.75 26.43 26.66 454,135 +0.18(+0.67%)
Mar 23, 2011 26.50 26.58 26.28 26.49 255,652 +0.01(+0.02%)
Mar 22, 2011 26.58 26.59 26.39 26.48 225,425 -0.04(-0.16%)
Mar 21, 2011 26.36 26.52 26.35 26.52 229,148 +0.76(+2.94%)
Mar 18, 2011 25.97 26.16 25.66 25.77 422,317 +0.04(+0.17%)
Mar 17, 2011 25.41 25.91 25.41 25.72 212,867 +0.84(+3.36%)
Mar 16, 2011 25.41 25.59 24.67 24.89 915,178 -0.57(-2.23%)
Mar 15, 2011 25.27 25.61 25.23 25.45 449,233 -0.29(-1.14%)
Mar 14, 2011 25.52 25.75 25.35 25.75 692,588 +0.04(+0.17%)
Mar 11, 2011 25.11 25.84 25.10 25.70 790,545 +0.28(+1.10%)
Mar 10, 2011 25.96 25.97 25.33 25.42 983,758 -0.87(-3.32%)
Mar 09, 2011 26.41 26.54 26.21 26.30 1,345,213 -0.25(-0.94%)
Mar 08, 2011 26.74 26.74 26.27 26.55 345,179 -0.15(-0.56%)
Mar 07, 2011 27.20 27.29 26.61 26.70 2,658,747 -0.24(-0.91%)
Mar 04, 2011 27.10 27.10 26.75 26.94 179,281 -0.06(-0.24%)
Mar 03, 2011 26.90 27.01 26.75 27.01 781,734 +0.32(+1.19%)
Mar 02, 2011 26.71 26.73 26.32 26.69 433,155 +0.22(+0.83%)
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.