Global Energy Ishares ETF (NY: IXC )

40.99 +0.70 (+1.72%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.23 25.23 24.98 25.04 260,312 -0.29(-1.16%)
Sep 27, 2012 25.17 25.36 25.06 25.33 76,253 +0.29(+1.17%)
Sep 26, 2012 25.15 25.15 24.97 25.04 122,635 -0.25(-1.01%)
Sep 25, 2012 25.55 25.63 25.26 25.29 244,613 -0.17(-0.68%)
Sep 24, 2012 25.42 25.54 25.40 25.47 220,725 -0.15(-0.58%)
Sep 21, 2012 25.82 25.82 25.62 25.62 80,388 +0.07(+0.26%)
Sep 20, 2012 25.36 25.59 25.22 25.55 202,989 -0.07(-0.27%)
Sep 19, 2012 25.76 25.80 25.59 25.62 131,868 -0.15(-0.59%)
Sep 18, 2012 25.84 25.92 25.68 25.77 104,091 -0.24(-0.93%)
Sep 17, 2012 26.15 26.26 25.92 26.01 317,873 -0.24(-0.90%)
Sep 14, 2012 26.15 26.45 26.10 26.25 244,574 +0.34(+1.33%)
Sep 13, 2012 25.41 25.96 25.28 25.91 316,828 +0.59(+2.31%)
Sep 12, 2012 25.38 25.45 25.29 25.32 129,129 +0.00(+0.00%)
Sep 11, 2012 25.10 25.36 25.10 25.32 85,506 +0.28(+1.12%)
Sep 10, 2012 25.10 25.23 25.03 25.04 161,140 -0.14(-0.56%)
Sep 07, 2012 24.84 25.19 24.84 25.18 105,106 +0.41(+1.65%)
Sep 06, 2012 24.37 24.89 24.37 24.77 148,086 +0.56(+2.31%)
Sep 05, 2012 24.26 24.37 24.19 24.21 88,420 -0.18(-0.73%)
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.