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
)
40.30
+0.03 (+0.07%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2002
8.652
8.696
8.507
8.507
36,730
-0.12(-1.41%)
Oct 30, 2002
8.488
8.629
8.459
8.629
112,261
+0.35(+4.27%)
Oct 29, 2002
8.343
8.360
8.196
8.275
35,178
-0.23(-2.73%)
Oct 28, 2002
8.594
8.668
8.505
8.507
145,371
-0.20(-2.29%)
Oct 25, 2002
8.579
8.706
8.546
8.706
64,666
+0.12(+1.42%)
Oct 24, 2002
8.758
8.758
8.573
8.584
144,336
-0.18(-2.05%)
Oct 23, 2002
8.555
8.766
8.526
8.764
127,781
+0.14(+1.64%)
Oct 22, 2002
8.729
8.783
8.604
8.623
90,533
-0.35(-3.88%)
Oct 21, 2002
8.913
9.073
8.901
8.971
15,002
+0.01(+0.15%)
Oct 18, 2002
9.000
9.025
8.957
8.957
4,656
-0.15(-1.61%)
Oct 17, 2002
9.044
9.104
9.035
9.104
29,488
+0.34(+3.84%)
Oct 16, 2002
8.913
8.913
8.747
8.768
71,392
-0.19(-2.14%)
Oct 15, 2002
8.884
9.017
8.884
8.959
30,005
+0.27(+3.14%)
Oct 14, 2002
8.687
8.687
8.623
8.687
4,656
+0.03(+0.31%)
Oct 11, 2002
8.598
8.660
8.563
8.660
1,034,670
+0.15(+1.73%)
Oct 10, 2002
8.320
8.513
8.215
8.513
69,322
+0.35(+4.24%)
Oct 09, 2002
8.223
8.368
8.167
8.167
110,192
-0.29(-3.41%)
Oct 08, 2002
8.577
8.577
8.314
8.455
71,909
-0.08(-0.93%)
Oct 07, 2002
8.640
8.706
8.534
8.534
16,554
-0.11(-1.32%)
Oct 04, 2002
8.668
8.668
8.592
8.648
37,248
-0.12(-1.32%)
Oct 03, 2002
8.822
8.822
8.745
8.764
3,621
+0.08(+0.96%)
Oct 02, 2002
8.903
8.977
8.681
8.681
71,909
-0.16(-1.81%)
Oct 01, 2002
8.648
8.841
8.648
8.841
9,312
+0.29(+3.39%)
Sep 30, 2002
8.505
8.552
8.350
8.552
12,933
-0.07(-0.85%)
Sep 27, 2002
8.766
8.890
8.625
8.625
11,381
-0.08(-0.93%)
Sep 26, 2002
8.575
8.706
8.575
8.706
6,725
+0.22(+2.62%)
Sep 25, 2002
8.387
8.494
8.387
8.484
6,208
+0.12(+1.48%)
Sep 24, 2002
8.350
8.426
8.350
8.360
3,104
-0.13(-1.48%)
Sep 23, 2002
8.553
8.561
8.486
8.486
31,557
-0.12(-1.44%)
Sep 20, 2002
8.639
8.639
8.552
8.610
9,829
-0.02(-0.25%)
Sep 19, 2002
8.610
8.658
8.573
8.631
15,520
+0.01(+0.11%)
Sep 18, 2002
8.698
8.698
8.621
8.621
5,690
-0.12(-1.41%)
Sep 17, 2002
9.035
9.035
8.745
8.745
17,072
-0.28(-3.13%)
Sep 16, 2002
9.008
9.029
8.969
9.027
51,216
+0.01(+0.13%)
Sep 13, 2002
8.882
9.015
8.880
9.015
8,277
+0.08(+0.84%)
Sep 12, 2002
9.143
9.143
8.940
8.940
10,864
-0.25(-2.71%)
Sep 11, 2002
9.251
9.267
9.143
9.189
19,141
+0.07(+0.74%)
Sep 10, 2002
9.151
9.151
9.114
9.122
5,173
+0.13(+1.40%)
Sep 09, 2002
9.037
9.037
8.923
8.996
6,208
-0.10(-1.06%)
Sep 06, 2002
9.093
9.093
9.093
9.093
1,034
+0.23(+2.60%)
Sep 05, 2002
8.754
8.899
8.754
8.863
32,074
+0.04(+0.48%)
Sep 04, 2002
8.698
8.824
8.698
8.820
9,829
-0.12(-1.32%)
Sep 03, 2002
8.874
8.938
8.874
8.938
12,933
-0.29(-3.16%)
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%)
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
.