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: 4:10 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 (%)
Jun 30, 2003
9.672
9.718
9.651
9.682
8,796
-0.01(-0.08%)
Jun 27, 2003
9.662
9.747
9.662
9.689
25,356
-0.09(-0.89%)
Jun 26, 2003
9.732
9.796
9.732
9.776
107,633
-0.03(-0.32%)
Jun 25, 2003
9.923
9.923
9.807
9.807
5,692
+0.01(+0.10%)
Jun 24, 2003
9.807
9.856
9.780
9.798
160,415
+0.05(+0.48%)
Jun 23, 2003
9.662
9.798
9.662
9.751
15,524
-0.09(-0.88%)
Jun 20, 2003
9.887
9.931
9.838
9.838
6,209
-0.06(-0.64%)
Jun 19, 2003
9.885
9.902
9.856
9.902
16,041
-0.00(-0.04%)
Jun 18, 2003
9.946
9.952
9.906
9.906
27,943
-0.04(-0.37%)
Jun 17, 2003
9.974
10.01
9.943
9.943
17,593
-0.08(-0.77%)
Jun 16, 2003
10.01
10.08
10.01
10.02
20,181
+0.11(+1.07%)
Jun 13, 2003
10.07
10.08
9.914
9.914
91,074
-0.15(-1.54%)
Jun 12, 2003
10.21
10.21
10.07
10.07
26,390
-0.05(-0.46%)
Jun 11, 2003
10.01
10.11
10.01
10.11
104,011
+0.27(+2.75%)
Jun 10, 2003
9.836
9.844
9.800
9.844
5,174
+0.05(+0.49%)
Jun 09, 2003
9.776
9.798
9.749
9.796
21,733
-0.02(-0.20%)
Jun 06, 2003
9.856
9.933
9.807
9.815
10,349
+0.01(+0.08%)
Jun 05, 2003
9.815
9.836
9.805
9.807
8,796
+0.00(+0.02%)
Jun 04, 2003
9.769
9.834
9.769
9.805
7,762
+0.10(+1.08%)
Jun 03, 2003
9.672
9.718
9.672
9.701
17,076
+0.03(+0.30%)
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
.