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: 8:00 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 (%)
Feb 28, 2003
8.611
8.668
8.602
8.640
7,760
+0.11(+1.25%)
Feb 27, 2003
8.613
8.621
8.517
8.534
3,104
-0.09(-0.99%)
Feb 26, 2003
8.546
8.619
8.546
8.619
1,552
+0.04(+0.52%)
Feb 25, 2003
8.689
8.689
8.555
8.575
190,896
-0.10(-1.18%)
Feb 24, 2003
8.640
8.677
8.640
8.677
6,725
+0.03(+0.29%)
Feb 21, 2003
8.569
8.652
8.569
8.652
9,829
+0.17(+2.05%)
Feb 20, 2003
8.511
8.515
8.478
8.478
4,138
+0.05(+0.60%)
Feb 19, 2003
8.509
8.509
8.428
8.428
20,176
-0.12(-1.45%)
Feb 18, 2003
8.401
8.602
8.401
8.552
38,800
+0.17(+2.08%)
Feb 14, 2003
8.418
8.418
8.378
8.378
11,898
-0.01(-0.14%)
Feb 13, 2003
8.271
8.389
8.271
8.389
3,104
+0.09(+1.05%)
Feb 12, 2003
8.434
8.434
8.302
8.302
5,173
-0.23(-2.72%)
Feb 11, 2003
8.470
8.534
8.470
8.534
5,173
+0.09(+1.01%)
Feb 10, 2003
8.465
8.465
8.449
8.449
1,034
+0.10(+1.16%)
Feb 07, 2003
8.532
8.532
8.350
8.352
4,656
-0.31(-3.57%)
Feb 06, 2003
8.662
8.662
8.662
8.662
0
+0.00(+0.00%)
Feb 05, 2003
8.718
8.718
8.662
8.662
1,552
-0.04(-0.51%)
Feb 03, 2003
8.631
8.706
8.631
8.706
3,104
+0.13(+1.56%)
Jan 31, 2003
8.443
8.573
8.443
8.573
6,725
+0.07(+0.80%)
Jan 30, 2003
8.577
8.590
8.505
8.505
14,485
-0.05(-0.56%)
Jan 29, 2003
8.312
8.553
8.312
8.553
5,173
+0.22(+2.69%)
Jan 28, 2003
8.184
8.329
8.184
8.329
13,450
+0.20(+2.47%)
Jan 27, 2003
8.217
8.217
8.082
8.128
327,990
-0.19(-2.30%)
Jan 24, 2003
8.465
8.465
8.314
8.320
10,864
-0.15(-1.74%)
Jan 23, 2003
8.449
8.480
8.447
8.466
6,208
-0.07(-0.77%)
Jan 22, 2003
8.465
8.532
8.401
8.532
9,312
-0.05(-0.59%)
Jan 21, 2003
8.637
8.637
8.582
8.582
13,450
-0.19(-2.20%)
Jan 17, 2003
8.805
8.805
8.776
8.776
6,725
-0.10(-1.09%)
Jan 16, 2003
8.851
8.892
8.851
8.872
6,725
+0.10(+1.19%)
Jan 15, 2003
8.776
8.776
8.768
8.768
2,069
-0.02(-0.22%)
Jan 14, 2003
8.758
8.834
8.758
8.787
28,453
-0.02(-0.20%)
Jan 13, 2003
8.870
8.870
8.785
8.805
6,208
-0.07(-0.78%)
Jan 10, 2003
8.874
8.874
8.874
8.874
517
-0.08(-0.84%)
Jan 09, 2003
8.756
8.950
8.756
8.950
5,173
+0.18(+2.09%)
Jan 08, 2003
8.824
8.824
8.766
8.766
76,565
-0.19(-2.16%)
Jan 07, 2003
9.073
9.073
8.894
8.959
26,384
-0.26(-2.81%)
Jan 06, 2003
9.160
9.218
9.124
9.218
6,725
+0.19(+2.14%)
Jan 03, 2003
9.037
9.044
8.981
9.025
37,765
-0.04(-0.43%)
Jan 02, 2003
8.948
9.064
8.930
9.064
28,453
+0.23(+2.60%)
Dec 31, 2002
8.867
8.867
8.776
8.834
6,725
-0.05(-0.54%)
Dec 30, 2002
8.890
8.890
8.882
8.882
5,690
+0.08(+0.88%)
Dec 27, 2002
8.892
8.892
8.805
8.805
5,173
-0.17(-1.85%)
Dec 26, 2002
9.046
9.066
8.971
8.971
11,898
+0.02(+0.24%)
Dec 24, 2002
8.950
8.950
8.950
8.950
0
+0.00(+0.00%)
Dec 23, 2002
8.979
8.996
8.950
8.950
6,208
-0.09(-0.94%)
Dec 20, 2002
9.017
9.054
9.017
9.035
11,381
+0.12(+1.32%)
Dec 19, 2002
8.917
8.917
8.917
8.917
0
+0.00(+0.00%)
Dec 18, 2002
8.963
8.963
8.911
8.917
3,621
-0.10(-1.14%)
Dec 17, 2002
9.129
9.129
9.019
9.019
4,138
-0.09(-1.04%)
Dec 16, 2002
8.986
9.114
8.986
9.114
151,579
+0.20(+2.19%)
Dec 13, 2002
8.855
8.919
8.834
8.919
4,138
+0.08(+0.94%)
Dec 12, 2002
8.890
8.899
8.836
8.836
1,552
-0.02(-0.17%)
Dec 11, 2002
8.832
8.890
8.832
8.851
31,557
+0.13(+1.51%)
Dec 10, 2002
8.720
8.720
8.720
8.720
517
-0.04(-0.51%)
Dec 09, 2002
8.890
8.919
8.764
8.764
5,690
-0.14(-1.63%)
Dec 06, 2002
8.803
8.909
8.803
8.909
8,277
+0.13(+1.43%)
Dec 05, 2002
8.851
8.851
8.749
8.783
9,312
-0.06(-0.70%)
Dec 04, 2002
8.845
8.845
8.845
8.845
0
+0.00(+0.00%)
Dec 03, 2002
8.749
8.880
8.749
8.845
6,208
+0.09(+1.04%)
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
.