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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
May 30, 2003
9.483
9.595
9.483
9.578
4,656
+0.07(+0.73%)
May 29, 2003
9.578
9.597
9.501
9.508
7,242
-0.05(-0.55%)
May 28, 2003
9.597
9.597
9.551
9.561
5,690
-0.07(-0.68%)
May 27, 2003
9.491
9.626
9.491
9.626
9,312
+0.22(+2.36%)
May 23, 2003
9.404
9.414
9.404
9.404
37,248
-0.01(-0.08%)
May 22, 2003
9.385
9.412
9.346
9.412
66,736
+0.05(+0.52%)
May 21, 2003
9.191
9.363
9.191
9.363
3,104
+0.13(+1.44%)
May 20, 2003
9.230
9.232
9.230
9.230
2,586
-0.03(-0.31%)
May 19, 2003
9.222
9.276
9.222
9.259
13,968
-0.07(-0.73%)
May 16, 2003
9.278
9.327
9.251
9.327
12,416
+0.12(+1.34%)
May 15, 2003
9.201
9.203
9.201
9.203
1,552
-0.02(-0.19%)
May 14, 2003
9.274
9.276
9.172
9.220
4,138
-0.04(-0.40%)
May 13, 2003
9.189
9.274
9.153
9.257
13,450
+0.11(+1.25%)
May 12, 2003
9.114
9.249
9.114
9.143
11,898
-0.01(-0.08%)
May 09, 2003
9.085
9.151
9.085
9.151
21,210
+0.14(+1.59%)
May 08, 2003
9.056
9.056
9.008
9.008
1,552
-0.08(-0.85%)
May 07, 2003
8.998
9.085
8.998
9.085
7,760
+0.01(+0.11%)
May 06, 2003
9.027
9.075
9.027
9.075
5,173
+0.10(+1.08%)
May 05, 2003
8.986
8.988
8.932
8.979
9,829
+0.04(+0.43%)
May 02, 2003
8.872
8.940
8.872
8.940
1,552
+0.17(+1.89%)
May 01, 2003
8.737
8.774
8.679
8.774
24,314
+0.03(+0.40%)
Apr 30, 2003
8.754
8.783
8.739
8.739
2,586
+0.04(+0.47%)
Apr 29, 2003
8.770
8.785
8.698
8.698
7,242
-0.13(-1.42%)
Apr 28, 2003
8.673
8.824
8.673
8.824
9,312
+0.15(+1.78%)
Apr 25, 2003
8.669
8.669
8.669
8.669
1,034
-0.14(-1.56%)
Apr 24, 2003
8.863
8.863
8.807
8.807
2,069
-0.12(-1.36%)
Apr 23, 2003
8.950
8.950
8.903
8.928
10,864
-0.01(-0.11%)
Apr 22, 2003
8.739
8.938
8.737
8.938
22,245
+0.16(+1.85%)
Apr 21, 2003
8.747
8.776
8.747
8.776
5,173
+0.09(+1.00%)
Apr 17, 2003
8.689
8.689
8.689
8.689
0
+0.00(+0.00%)
Apr 16, 2003
8.785
8.785
8.689
8.689
8,794
-0.09(-0.99%)
Apr 15, 2003
8.737
8.785
8.718
8.776
10,864
+0.08(+0.87%)
Apr 14, 2003
8.698
8.747
8.698
8.700
3,621
-0.02(-0.18%)
Apr 11, 2003
8.662
8.716
8.662
8.716
4,656
-0.00(-0.02%)
Apr 10, 2003
8.718
8.718
8.718
8.718
1,034
-0.03(-0.33%)
Apr 09, 2003
8.795
8.795
8.737
8.747
3,621
+0.01(+0.11%)
Apr 08, 2003
8.737
8.737
8.737
8.737
517
+0.01(+0.09%)
Apr 07, 2003
8.843
8.892
8.729
8.729
8,794
-0.09(-1.05%)
Apr 04, 2003
8.824
8.824
8.822
8.822
4,656
+0.10(+1.20%)
Apr 03, 2003
8.793
8.795
8.718
8.718
1,552
-0.03(-0.33%)
Apr 02, 2003
8.859
8.859
8.747
8.747
20,176
-0.05(-0.55%)
Apr 01, 2003
8.795
8.795
8.795
8.795
517
+0.12(+1.34%)
Mar 31, 2003
8.708
8.708
8.679
8.679
4,138
-0.09(-0.99%)
Mar 28, 2003
8.747
8.824
8.747
8.766
8,277
+0.02(+0.22%)
Mar 27, 2003
8.650
8.747
8.650
8.747
9,312
-0.06(-0.66%)
Mar 26, 2003
8.766
8.766
8.766
8.805
5,173
+0.04(+0.44%)
Mar 25, 2003
8.747
8.766
8.737
8.766
13,450
+0.13(+1.48%)
Mar 24, 2003
8.756
8.756
8.592
8.639
11,898
-0.12(-1.35%)
Mar 21, 2003
8.776
8.805
8.756
8.756
4,138
+0.04(+0.44%)
Mar 20, 2003
8.669
8.747
8.602
8.718
12,933
+0.07(+0.78%)
Mar 19, 2003
8.650
8.650
8.650
8.650
4,656
+0.04(+0.45%)
Mar 18, 2003
8.505
8.611
8.505
8.611
3,104
-0.05(-0.56%)
Mar 17, 2003
8.639
8.660
8.639
8.660
4,138
+0.24(+2.87%)
Mar 14, 2003
8.495
8.534
8.418
8.418
81,221
+0.02(+0.23%)
Mar 13, 2003
8.399
8.399
8.399
8.399
1,034
+0.12(+1.40%)
Mar 12, 2003
8.447
8.447
8.225
8.283
12,933
-0.35(-4.03%)
Mar 11, 2003
8.610
8.631
8.610
8.631
2,069
+0.11(+1.25%)
Mar 10, 2003
8.602
8.611
8.524
8.524
5,690
-0.11(-1.23%)
Mar 07, 2003
8.650
8.698
8.631
8.631
10,346
-0.10(-1.11%)
Mar 06, 2003
8.700
8.727
8.679
8.727
4,138
+0.03(+0.31%)
Mar 05, 2003
8.700
8.700
8.700
8.700
4,138
-0.03(-0.31%)
Mar 04, 2003
8.700
8.737
8.698
8.727
187,275
+0.03(+0.36%)
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
.