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 (%)
Oct 31, 2003
9.798
9.827
9.764
9.837
10,346
+0.08(+0.77%)
Oct 30, 2003
9.762
9.762
9.762
9.762
56,906
-0.14(-1.44%)
Oct 29, 2003
9.905
9.905
9.868
9.905
12,416
+0.04(+0.39%)
Oct 28, 2003
9.866
9.866
9.866
9.866
0
+0.00(+0.00%)
Oct 27, 2003
9.887
9.916
9.829
9.866
55,354
-0.02(-0.20%)
Oct 24, 2003
9.874
9.885
9.856
9.885
18,106
-0.02(-0.21%)
Oct 23, 2003
9.849
9.907
9.783
9.907
77,600
-0.08(-0.76%)
Oct 22, 2003
10.01
10.01
9.926
9.982
13,450
-0.12(-1.15%)
Oct 21, 2003
10.07
10.10
10.06
10.10
26,384
+0.04(+0.44%)
Oct 20, 2003
10.10
10.10
10.05
10.05
23,280
-0.05(-0.46%)
Oct 17, 2003
10.11
10.12
10.10
10.10
20,176
-0.06(-0.55%)
Oct 16, 2003
10.16
10.18
10.16
10.16
46,560
+0.09(+0.94%)
Oct 15, 2003
10.20
10.20
10.03
10.06
77,600
-0.11(-1.06%)
Oct 14, 2003
10.12
10.21
10.12
10.17
47,077
-0.08(-0.74%)
Oct 13, 2003
10.11
10.24
10.11
10.24
57,424
+0.10(+0.97%)
Oct 10, 2003
10.11
10.11
10.11
10.15
21,728
+0.18(+1.82%)
Oct 09, 2003
9.965
9.965
9.965
9.965
0
+0.00(+0.00%)
Oct 08, 2003
9.965
9.965
9.965
9.965
17,072
-0.05(-0.46%)
Oct 07, 2003
9.965
10.01
9.965
10.01
12,416
-0.02(-0.19%)
Oct 06, 2003
9.966
10.03
9.965
10.03
6,208
+0.04(+0.37%)
Oct 03, 2003
9.889
9.994
9.889
9.994
13,968
+0.15(+1.57%)
Oct 02, 2003
9.839
9.839
9.839
9.839
2,586
+0.03(+0.30%)
Oct 01, 2003
9.762
9.847
9.762
9.810
39,834
+0.13(+1.32%)
Sep 30, 2003
9.675
9.682
9.675
9.682
19,141
+0.02(+0.18%)
Sep 29, 2003
9.626
9.663
9.617
9.665
170,203
-0.02(-0.20%)
Sep 26, 2003
9.684
9.684
9.684
9.684
12,933
-0.16(-1.65%)
Sep 25, 2003
9.856
9.856
9.847
9.847
46,560
+0.01(+0.10%)
Sep 24, 2003
9.800
9.800
9.800
9.837
21,728
+0.08(+0.79%)
Sep 23, 2003
9.750
9.760
9.750
9.760
12,933
+0.02(+0.18%)
Sep 22, 2003
9.704
9.769
9.657
9.742
407,142
-0.02(-0.18%)
Sep 19, 2003
9.733
9.760
9.729
9.760
9,829
+0.09(+0.96%)
Sep 18, 2003
9.713
9.713
9.713
9.667
7,760
-0.09(-0.87%)
Sep 17, 2003
9.789
9.791
9.752
9.752
7,760
-0.09(-0.96%)
Sep 16, 2003
9.847
9.847
9.847
9.847
0
+0.00(+0.00%)
Sep 15, 2003
9.849
9.854
9.810
9.847
15,520
-0.01(-0.12%)
Sep 12, 2003
9.905
9.905
9.839
9.858
3,104
-0.06(-0.58%)
Sep 11, 2003
9.939
9.943
9.858
9.916
60,010
+0.06(+0.59%)
Sep 10, 2003
9.941
9.941
9.858
9.858
13,450
-0.09(-0.95%)
Sep 09, 2003
10.02
10.02
9.926
9.953
22,762
-0.10(-0.96%)
Sep 08, 2003
9.961
10.05
9.961
10.05
10,864
+0.14(+1.37%)
Sep 05, 2003
9.924
9.934
9.860
9.914
15,520
-0.04(-0.39%)
Sep 04, 2003
9.916
9.953
9.916
9.953
13,450
+0.05(+0.49%)
Sep 03, 2003
9.800
9.907
9.800
9.905
63,632
+0.06(+0.59%)
Sep 02, 2003
9.791
9.847
9.744
9.847
20,176
+0.07(+0.69%)
Aug 29, 2003
9.762
9.779
9.711
9.779
10,864
+0.11(+1.18%)
Aug 28, 2003
9.690
9.704
9.607
9.665
471,809
+0.00(+0.02%)
Aug 27, 2003
9.675
9.694
9.646
9.663
108,123
+0.01(+0.08%)
Aug 26, 2003
9.632
9.655
9.532
9.655
35,696
-0.05(-0.50%)
Aug 25, 2003
9.684
9.704
9.655
9.704
15,520
+0.05(+0.50%)
Aug 22, 2003
9.771
9.771
9.655
9.655
15,520
-0.14(-1.46%)
Aug 21, 2003
9.789
9.808
9.764
9.798
13,450
+0.03(+0.28%)
Aug 20, 2003
9.677
9.779
9.677
9.771
133,989
+0.01(+0.10%)
Aug 19, 2003
9.806
9.806
9.742
9.762
33,109
-0.09(-0.88%)
Aug 18, 2003
9.771
9.849
9.713
9.849
355,926
+0.13(+1.29%)
Aug 15, 2003
9.723
9.723
9.723
9.723
6,725
-0.08(-0.77%)
Aug 14, 2003
9.781
9.818
9.779
9.798
30,522
+0.12(+1.26%)
Aug 13, 2003
9.733
9.762
9.677
9.677
27,936
-0.05(-0.48%)
Aug 12, 2003
9.762
9.762
9.723
9.723
2,586
-0.04(-0.38%)
Aug 11, 2003
9.752
9.760
9.713
9.760
10,864
+0.14(+1.51%)
Aug 08, 2003
9.636
9.636
9.588
9.615
24,314
+0.11(+1.20%)
Aug 07, 2003
9.414
9.533
9.365
9.501
9,829
+0.17(+1.87%)
Aug 06, 2003
9.278
9.327
9.278
9.327
2,069
-0.02(-0.21%)
Aug 05, 2003
9.338
9.385
9.338
9.346
7,242
+0.04(+0.42%)
Aug 04, 2003
9.352
9.352
9.222
9.307
5,173
+0.03(+0.31%)
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
.