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
+0.46 (+1.14%)
Official Closing 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 (%)
Aug 30, 2002
9.230
9.230
9.230
9.230
0
+0.00(+0.00%)
Aug 29, 2002
9.220
9.286
9.220
9.230
12,416
-0.10(-1.12%)
Aug 28, 2002
9.497
9.497
9.334
9.334
12,933
-0.24(-2.54%)
Aug 27, 2002
9.692
9.713
9.578
9.578
31,040
+0.14(+1.45%)
Aug 26, 2002
9.441
9.441
9.441
9.441
0
+0.00(+0.00%)
Aug 23, 2002
9.487
9.487
9.441
9.441
2,069
-0.07(-0.71%)
Aug 22, 2002
9.460
9.537
9.460
9.508
9,312
+0.04(+0.41%)
Aug 21, 2002
9.450
9.470
9.375
9.470
14,485
+0.07(+0.72%)
Aug 20, 2002
9.508
9.510
9.334
9.402
8,794
-0.09(-0.92%)
Aug 16, 2002
9.501
9.537
9.443
9.489
14,485
-0.05(-0.51%)
Aug 15, 2002
9.454
9.537
9.454
9.537
6,208
+0.16(+1.73%)
Aug 14, 2002
9.329
9.375
9.329
9.375
1,552
+0.20(+2.13%)
Aug 13, 2002
9.305
9.305
9.180
9.180
569,068
-0.10(-1.04%)
Aug 12, 2002
9.164
9.276
9.164
9.276
3,621
+0.52(+5.91%)
Aug 07, 2002
8.793
8.793
8.758
8.758
1,034
-0.04(-0.51%)
Aug 06, 2002
8.687
8.803
8.650
8.803
129,333
+0.31(+3.64%)
Aug 05, 2002
8.739
8.824
8.494
8.494
27,418
-0.26(-3.00%)
Aug 02, 2002
8.870
8.870
8.679
8.756
109,157
-0.09(-0.96%)
Aug 01, 2002
9.000
9.066
8.841
8.841
10,346
-0.33(-3.60%)
Jul 31, 2002
9.044
9.172
8.988
9.172
64,666
+0.16(+1.82%)
Jul 30, 2002
9.093
9.093
9.008
9.008
3,104
-0.04(-0.41%)
Jul 29, 2002
8.961
9.044
8.959
9.044
6,208
+0.36(+4.12%)
Jul 26, 2002
8.581
8.687
8.563
8.687
4,138
+0.12(+1.44%)
Jul 25, 2002
8.523
8.679
8.436
8.563
199,691
+0.41(+5.00%)
Jul 24, 2002
8.155
8.155
8.155
8.155
0
+0.00(+0.00%)
Jul 23, 2002
8.244
8.300
8.051
8.155
22,245
+0.02(+0.19%)
Jul 22, 2002
8.567
8.648
8.140
8.140
13,968
-0.45(-5.29%)
Jul 19, 2002
8.890
8.890
8.594
8.594
9,312
-0.63(-6.79%)
Jul 17, 2002
9.365
9.365
9.220
9.220
13,968
-0.25(-2.65%)
Jul 12, 2002
9.597
9.607
9.423
9.472
113,813
-0.16(-1.69%)
Jul 11, 2002
9.781
9.781
9.619
9.634
12,416
-0.23(-2.35%)
Jul 10, 2002
10.01
10.03
9.856
9.866
65,184
-0.43(-4.15%)
Jul 09, 2002
10.30
10.32
10.29
10.29
80,186
+0.00(+0.00%)
Jul 08, 2002
10.31
10.31
10.29
10.29
4,656
-0.05(-0.47%)
Jul 05, 2002
10.20
10.34
10.20
10.34
5,173
+0.29(+2.89%)
Jul 04, 2002
10.02
10.05
10.02
10.05
5,121,616
+0.00(+0.00%)
Jul 03, 2002
10.02
10.05
10.02
10.05
51,216
-0.09(-0.86%)
Jul 02, 2002
10.20
10.20
10.12
10.14
196,069
-0.19(-1.87%)
Jul 01, 2002
10.37
10.37
10.32
10.33
32,074
+0.00(+0.00%)
Jun 28, 2002
10.23
10.35
10.23
10.33
311,435
+0.19(+1.85%)
Jun 27, 2002
10.08
10.14
10.00
10.14
219,350
+0.08(+0.83%)
Jun 26, 2002
10.02
10.07
10.01
10.06
338,854
+0.03(+0.29%)
Jun 25, 2002
10.16
10.17
10.03
10.03
108,123
+0.08(+0.80%)
Jun 21, 2002
9.926
9.953
9.926
9.953
129,851
-0.08(-0.79%)
Jun 20, 2002
10.11
10.12
10.03
10.03
442,321
+0.07(+0.68%)
Jun 19, 2002
10.06
10.06
9.955
9.965
315,574
-0.14(-1.42%)
Jun 18, 2002
10.15
10.15
10.09
10.11
107,088
+0.03(+0.29%)
Jun 17, 2002
9.928
10.08
9.926
10.08
4,138
+0.26(+2.64%)
Jun 14, 2002
9.713
9.820
9.713
9.820
308,849
-0.11(-1.09%)
Jun 12, 2002
9.928
9.928
9.928
9.928
517
+0.02(+0.21%)
Jun 11, 2002
10.01
10.01
9.907
9.907
213,659
-0.03(-0.29%)
Jun 10, 2002
9.936
9.936
9.936
9.936
7,760
-0.13(-1.25%)
Jun 07, 2002
9.974
10.06
9.974
10.06
118,987
+0.05(+0.48%)
Jun 06, 2002
10.01
10.01
10.01
10.01
51,733
-0.05(-0.48%)
Jun 05, 2002
10.04
10.07
10.03
10.06
22,245
-0.28(-2.75%)
May 31, 2002
10.33
10.35
10.33
10.35
2,586
+0.00(+0.04%)
May 28, 2002
10.34
10.34
10.34
10.34
517
-0.10(-1.00%)
May 27, 2002
10.48
10.48
10.45
10.45
2,586
+0.00(+0.00%)
May 24, 2002
10.48
10.48
10.45
10.45
2,586
-0.00(-0.02%)
May 23, 2002
10.44
10.45
10.43
10.45
7,242
+0.06(+0.54%)
May 22, 2002
10.36
10.40
10.36
10.39
66,736
-0.02(-0.15%)
May 21, 2002
10.41
10.41
10.41
10.41
2,069
+0.03(+0.28%)
May 20, 2002
10.42
10.42
10.35
10.38
6,725
-0.01(-0.09%)
May 17, 2002
10.38
10.39
10.38
10.39
2,586
+0.04(+0.36%)
May 16, 2002
10.35
10.35
10.35
10.35
0
+0.00(+0.00%)
May 15, 2002
10.42
10.42
10.35
10.35
187,275
-0.10(-0.94%)
May 14, 2002
10.47
10.47
10.42
10.45
8,277
+0.07(+0.67%)
May 13, 2002
10.32
10.38
10.32
10.38
104,501
+0.14(+1.32%)
May 10, 2002
10.24
10.24
10.24
10.24
0
+0.00(+0.00%)
May 09, 2002
10.27
10.27
10.24
10.24
13,140,309
-0.05(-0.47%)
May 08, 2002
10.20
10.29
10.20
10.29
258,667
+0.12(+1.14%)
May 07, 2002
10.22
10.18
10.13
10.18
55,354
-0.04(-0.38%)
May 06, 2002
10.35
10.35
10.22
10.22
105,536
-0.24(-2.29%)
May 03, 2002
10.45
10.46
10.44
10.46
28,970
+0.17(+1.69%)
May 02, 2002
10.25
10.28
10.25
10.28
4,656
+0.00(+0.00%)
May 01, 2002
10.20
10.28
10.20
10.28
14,485
+0.05(+0.53%)
Apr 30, 2002
10.23
10.23
10.23
10.23
517
+0.08(+0.78%)
Apr 29, 2002
10.15
10.15
10.15
10.15
517
+0.00(+0.00%)
Apr 26, 2002
10.17
10.18
10.15
10.15
6,208
-0.04(-0.38%)
Apr 25, 2002
10.15
10.19
10.15
10.19
9,312
-0.00(-0.02%)
Apr 24, 2002
10.20
10.20
10.19
10.19
6,208
-0.12(-1.18%)
Apr 23, 2002
10.31
10.31
10.31
10.31
517
-0.07(-0.65%)
Apr 22, 2002
10.38
10.38
10.38
10.38
8,277
+0.01(+0.11%)
Apr 19, 2002
10.37
10.37
10.37
10.37
1,552
-0.03(-0.32%)
Apr 18, 2002
10.42
10.42
10.40
10.40
3,621
+0.11(+1.05%)
Apr 17, 2002
10.29
10.29
10.29
10.29
0
+0.00(+0.00%)
Apr 16, 2002
10.23
10.29
10.23
10.29
2,069
+0.12(+1.14%)
Apr 15, 2002
10.10
10.18
10.10
10.18
1,552
+0.17(+1.74%)
Apr 12, 2002
10.17
10.17
9.974
10.00
33,626
-0.24(-2.30%)
Apr 11, 2002
10.28
10.28
10.24
10.24
2,741,875
-0.07(-0.66%)
Apr 10, 2002
10.30
10.30
10.28
10.30
39,834
+0.06(+0.57%)
Apr 09, 2002
10.36
10.36
10.24
10.25
22,762
-0.11(-1.10%)
Apr 08, 2002
10.34
10.41
10.34
10.36
10,864
+0.06(+0.54%)
Apr 05, 2002
10.35
10.38
10.30
10.30
9,829
-0.04(-0.37%)
Apr 04, 2002
10.74
10.74
10.34
10.34
105,019
-0.26(-2.50%)
Apr 03, 2002
10.69
10.70
10.61
10.61
65,184
-0.12(-1.10%)
Apr 02, 2002
10.70
10.75
10.70
10.73
72,944
+0.09(+0.82%)
Apr 01, 2002
10.64
10.65
10.62
10.64
24,832
+0.08(+0.73%)
Mar 29, 2002
10.53
10.59
10.53
10.56
9,312
+0.00(+0.00%)
Mar 28, 2002
10.53
10.59
10.53
10.56
9,312
+0.06(+0.55%)
Mar 27, 2002
10.48
10.50
10.48
10.50
12,416
+0.13(+1.21%)
Mar 26, 2002
10.38
10.38
10.38
10.38
517
+0.07(+0.71%)
Mar 25, 2002
10.36
10.36
10.30
10.30
12,416
-0.12(-1.19%)
Mar 22, 2002
10.43
10.43
10.43
10.43
10,346
-0.09(-0.90%)
Mar 21, 2002
10.46
10.52
10.46
10.52
2,586
-0.02(-0.18%)
Mar 20, 2002
10.55
10.57
10.53
10.54
16,554
-0.03(-0.27%)
Mar 19, 2002
10.59
10.59
10.56
10.57
6,725
+0.09(+0.83%)
Mar 18, 2002
10.49
10.53
10.48
10.48
49,146
-0.02(-0.20%)
Mar 15, 2002
10.43
10.51
10.43
10.51
103,467
+0.15(+1.47%)
Mar 14, 2002
10.43
10.43
10.35
10.35
8,277
-0.09(-0.89%)
Mar 13, 2002
10.49
10.49
10.42
10.45
11,381
-0.01(-0.09%)
Mar 12, 2002
10.41
10.46
10.36
10.46
11,381
+0.06(+0.61%)
Mar 11, 2002
10.39
10.40
10.37
10.39
4,656
+0.12(+1.17%)
Mar 08, 2002
10.39
10.40
10.26
10.27
6,725
-0.06(-0.58%)
Mar 07, 2002
10.34
10.34
10.28
10.33
16,037
+0.11(+1.12%)
Mar 06, 2002
10.16
10.22
10.16
10.22
4,138
+0.10(+0.99%)
Mar 05, 2002
10.12
10.12
10.11
10.12
8,277
-0.01(-0.08%)
Mar 04, 2002
10.06
10.12
10.06
10.12
4,656
+0.13(+1.34%)
Mar 01, 2002
9.951
9.992
9.951
9.992
8,277
+0.07(+0.68%)
Feb 28, 2002
9.841
9.924
9.841
9.924
26,901
+0.04(+0.39%)
Feb 27, 2002
9.885
9.885
9.885
9.885
44,490
+0.08(+0.77%)
Feb 26, 2002
9.789
9.810
9.789
9.810
3,104
+0.03(+0.34%)
Feb 25, 2002
9.760
9.777
9.738
9.777
57,424
+0.25(+2.62%)
Feb 22, 2002
9.528
9.528
9.528
9.528
517
+0.01(+0.08%)
Feb 21, 2002
9.464
9.530
9.462
9.520
56,906
+0.04(+0.45%)
Feb 20, 2002
9.477
9.477
9.477
9.477
0
+0.00(+0.00%)
Feb 19, 2002
9.487
9.487
9.477
9.477
2,586
-0.10(-1.05%)
Feb 18, 2002
9.584
9.588
9.578
9.578
10,346
+0.00(+0.00%)
Feb 15, 2002
9.584
9.588
9.578
9.578
10,346
+0.20(+2.12%)
Feb 14, 2002
9.379
9.379
9.379
9.379
0
+0.00(+0.00%)
Feb 13, 2002
9.379
9.379
9.379
9.379
2,586
-0.00(-0.04%)
Feb 12, 2002
9.383
9.383
9.383
9.383
517
+0.09(+0.96%)
Feb 11, 2002
9.294
9.294
9.294
9.294
0
+0.00(+0.00%)
Feb 08, 2002
9.294
9.294
9.294
9.294
0
+0.00(+0.00%)
Feb 07, 2002
9.294
9.294
9.294
9.294
0
+0.00(+0.00%)
Feb 06, 2002
9.294
9.294
9.294
9.294
0
+0.00(+0.00%)
Feb 05, 2002
9.294
9.294
9.294
9.294
4,138
-0.17(-1.84%)
Feb 04, 2002
9.468
9.468
9.468
9.468
517
+0.31(+3.33%)
Feb 01, 2002
9.162
9.162
9.162
9.162
0
+0.00(+0.00%)
Jan 31, 2002
9.162
9.162
9.162
9.162
0
+0.00(+0.00%)
Jan 30, 2002
9.162
9.162
9.162
9.162
517
-0.03(-0.29%)
Jan 29, 2002
9.189
9.189
9.189
9.189
517
-0.25(-2.64%)
Jan 28, 2002
9.439
9.439
9.439
9.439
2,586
+0.14(+1.48%)
Jan 25, 2002
9.302
9.302
9.302
9.302
517
+0.02(+0.19%)
Jan 24, 2002
9.284
9.284
9.284
9.284
517
+0.16(+1.76%)
Jan 23, 2002
9.124
9.124
9.124
9.124
2,586
+0.05(+0.53%)
Jan 22, 2002
9.075
9.075
9.075
9.075
0
+0.00(+0.00%)
Jan 21, 2002
9.075
9.075
9.075
9.075
517
+0.00(+0.00%)
Jan 18, 2002
9.075
9.075
9.075
9.075
517
-0.07(-0.80%)
Jan 17, 2002
9.149
9.149
9.149
9.149
1,552
+0.03(+0.28%)
Jan 16, 2002
9.124
9.124
9.124
9.124
2,586
-0.01(-0.06%)
Jan 15, 2002
9.129
9.129
9.129
9.129
0
+0.00(+0.00%)
Jan 14, 2002
9.151
9.151
9.129
9.129
3,104
-0.14(-1.46%)
Jan 11, 2002
9.265
9.265
9.265
9.265
1,034
-0.02(-0.23%)
Jan 10, 2002
9.278
9.286
9.278
9.286
2,586
-0.05(-0.54%)
Jan 09, 2002
9.331
9.354
9.331
9.336
7,242
-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
.